ClearBridge Appreciation A (SHAPX)

22.04
0.00 (0.00%)
Exchange
NAS

ClearBridge Appreciation A (SHAPX) Historicals

Date Open High Low Vol Cls adjCls
17-02-22 22.00 22.00 22.00 0 22.00 22.00
17-02-21 21.99 21.99 21.99 0 21.99 21.99
17-02-17 21.87 21.87 21.87 0 21.87 21.87
17-02-16 21.85 21.85 21.85 0 21.85 21.85
17-02-15 21.86 21.86 21.86 0 21.86 21.86
17-02-14 21.75 21.75 21.75 0 21.75 21.75
17-02-13 21.63 21.63 21.63 0 21.63 21.63
17-02-10 21.51 21.51 21.51 0 21.51 21.51
17-02-09 21.45 21.45 21.45 0 21.45 21.45
Date Open High Low Vol Cls adjCls
17-02-08 21.34 21.34 21.34 0 21.34 21.34
17-02-07 21.33 21.33 21.33 0 21.33 21.33
17-02-06 21.32 21.32 21.32 0 21.32 21.32
17-02-03 21.38 21.38 21.38 0 21.38 21.38
17-02-02 21.21 21.21 21.21 0 21.21 21.21
17-02-01 21.23 21.23 21.23 0 21.23 21.23
17-01-31 21.24 21.24 21.24 0 21.24 21.24
17-01-30 21.29 21.29 21.29 0 21.29 21.29
17-01-27 21.38 21.38 21.38 0 21.38 21.38
Date Open High Low Vol Cls adjCls
17-01-26 21.35 21.35 21.35 0 21.35 21.35
17-01-25 21.33 21.33 21.33 0 21.33 21.33
17-01-24 21.22 21.22 21.22 0 21.22 21.22
17-01-23 21.12 21.12 21.12 0 21.12 21.12
17-01-20 21.15 21.15 21.15 0 21.15 21.15
17-01-19 21.09 21.09 21.09 0 21.09 21.09
17-01-18 21.16 21.16 21.16 0 21.16 21.16
17-01-17 21.14 21.14 21.14 0 21.14 21.14
17-01-13 21.20 21.20 21.20 0 21.20 21.20
Date Open High Low Vol Cls adjCls
17-01-12 21.17 21.17 21.17 0 21.17 21.17
17-01-11 21.22 21.22 21.22 0 21.22 21.22
17-01-10 21.16 21.16 21.16 0 21.16 21.16
17-01-09 21.19 21.19 21.19 0 21.19 21.19
17-01-06 21.24 21.24 21.24 0 21.24 21.24
17-01-05 21.17 21.17 21.17 0 21.17 21.17
17-01-04 21.20 21.20 21.20 0 21.20 21.20
17-01-03 21.11 21.11 21.11 0 21.11 21.11
16-12-30 20.97 20.97 20.97 0 20.97 20.97
Date Open High Low Vol Cls adjCls
16-12-29 21.06 21.06 21.06 0 21.06 21.06
16-12-28 21.06 21.06 21.06 0 21.06 21.06
16-12-27 21.19 21.19 21.19 0 21.19 21.19
16-12-23 21.17 21.17 21.17 0 21.17 21.17
16-12-22 21.15 21.15 21.15 0 21.15 21.15
16-12-21 21.19 21.19 21.19 0 21.19 21.19
16-12-20 21.46 21.46 21.46 0 21.46 21.25
16-12-19 21.40 21.40 21.40 0 21.40 21.19
16-12-16 21.35 21.35 21.35 0 21.35 21.14
Date Open High Low Vol Cls adjCls
16-12-15 21.37 21.37 21.37 0 21.37 21.16
16-12-14 21.30 21.30 21.30 0 21.30 21.09
16-12-13 21.43 21.43 21.43 0 21.43 21.22
16-12-12 21.29 21.29 21.29 0 21.29 21.08
16-12-09 21.25 21.25 21.25 0 21.25 21.04
16-12-08 21.10 21.10 21.10 0 21.10 20.89
16-12-07 21.07 21.07 21.07 0 21.07 20.86
16-12-06 21.29 21.29 21.29 0 21.29 20.61
16-12-05 21.23 21.23 21.23 0 21.23 20.55
Date Open High Low Vol Cls adjCls
16-12-02 21.16 21.16 21.16 0 21.16 20.48
16-12-01 21.18 21.18 21.18 0 21.18 20.50
16-11-30 21.22 21.22 21.22 0 21.22 20.54
16-11-29 21.29 21.29 21.29 0 21.29 20.61
16-11-28 21.22 21.22 21.22 0 21.22 20.54
16-11-25 21.30 21.30 21.30 0 21.30 20.62
16-11-23 21.22 21.22 21.22 0 21.22 20.54
16-11-22 21.20 21.20 21.20 0 21.20 20.52
16-11-21 21.16 21.16 21.16 0 21.16 20.48
Date Open High Low Vol Cls adjCls
16-11-18 21.05 21.05 21.05 0 21.05 20.37
16-11-17 21.11 21.11 21.11 0 21.11 20.43
16-11-16 21.01 21.01 21.01 0 21.01 20.33
16-11-15 21.00 21.00 21.00 0 21.00 20.32
16-11-14 20.91 20.91 20.91 0 20.91 20.24
16-11-11 20.94 20.94 20.94 0 20.94 20.27
16-11-10 20.96 20.96 20.96 0 20.96 20.29
16-11-09 20.85 20.85 20.85 0 20.85 20.18
16-11-08 20.62 20.62 20.62 0 20.62 19.96
Date Open High Low Vol Cls adjCls
16-11-07 20.55 20.55 20.55 0 20.55 19.89
16-11-04 20.15 20.15 20.15 0 20.15 19.50
16-11-03 20.20 20.20 20.20 0 20.20 19.55
16-11-02 20.28 20.28 20.28 0 20.28 19.63
16-11-01 20.37 20.37 20.37 0 20.37 19.72
16-10-31 20.50 20.50 20.50 0 20.50 19.84
16-10-28 20.53 20.53 20.53 0 20.53 19.87
16-10-27 20.60 20.60 20.60 0 20.60 19.94
16-10-26 20.64 20.64 20.64 0 20.64 19.98
Date Open High Low Vol Cls adjCls
16-10-25 20.68 20.68 20.68 0 20.68 20.02
16-10-24 20.76 20.76 20.76 0 20.76 20.09
16-10-21 20.65 20.65 20.65 0 20.65 19.99
16-10-20 20.66 20.66 20.66 0 20.66 20.00
16-10-19 20.73 20.73 20.73 0 20.73 20.06
16-10-18 20.70 20.70 20.70 0 20.70 20.03
16-10-17 20.60 20.60 20.60 0 20.60 19.94
16-10-14 20.66 20.66 20.66 0 20.66 20.00
16-10-13 20.64 20.64 20.64 0 20.64 19.98
Date Open High Low Vol Cls adjCls
16-10-12 20.70 20.70 20.70 0 20.70 20.03
16-10-11 20.66 20.66 20.66 0 20.66 20.00
16-10-10 20.88 20.88 20.88 0 20.88 20.21
16-10-07 20.80 20.80 20.80 0 20.80 20.13
16-10-06 20.91 20.91 20.91 0 20.91 20.24
16-10-05 20.90 20.90 20.90 0 20.90 20.23
16-10-04 20.85 20.85 20.85 0 20.85 20.18
16-10-03 20.93 20.93 20.93 0 20.93 20.26
16-09-30 21.00 21.00 21.00 0 21.00 20.32
Date Open High Low Vol Cls adjCls
16-09-29 20.85 20.85 20.85 0 20.85 20.18
16-09-28 21.06 21.06 21.06 0 21.06 20.38
16-09-27 20.98 20.98 20.98 0 20.98 20.31
16-09-26 20.85 20.85 20.85 0 20.85 20.18
16-09-23 21.03 21.03 21.03 0 21.03 20.35
16-09-22 21.13 21.13 21.13 0 21.13 20.45
16-09-21 21.01 21.01 21.01 0 21.01 20.33
16-09-20 20.81 20.81 20.81 0 20.81 20.14
16-09-19 20.77 20.77 20.77 0 20.77 20.10
Date Open High Low Vol Cls adjCls
16-09-16 20.78 20.78 20.78 0 20.78 20.11
16-09-15 20.87 20.87 20.87 0 20.87 20.20
16-09-14 20.67 20.67 20.67 0 20.67 20.01
16-09-13 20.68 20.68 20.68 0 20.68 20.02
16-09-12 20.96 20.96 20.96 0 20.96 20.29
16-09-09 20.70 20.70 20.70 0 20.70 20.03
16-09-08 21.14 21.14 21.14 0 21.14 20.46
16-09-07 21.21 21.21 21.21 0 21.21 20.53
16-09-06 21.24 21.24 21.24 0 21.24 20.56
Date Open High Low Vol Cls adjCls
16-09-02 21.20 21.20 21.20 0 21.20 20.52
16-09-01 21.12 21.12 21.12 0 21.12 20.44
16-08-31 21.12 21.12 21.12 0 21.12 20.44
16-08-30 21.15 21.15 21.15 0 21.15 20.47
16-08-29 21.19 21.19 21.19 0 21.19 20.51
16-08-26 21.09 21.09 21.09 0 21.09 20.41
16-08-25 21.12 21.12 21.12 0 21.12 20.44
16-08-24 21.15 21.15 21.15 0 21.15 20.47
16-08-23 21.23 21.23 21.23 0 21.23 20.55
Date Open High Low Vol Cls adjCls
16-08-22 21.21 21.21 21.21 0 21.21 20.53
16-08-19 21.22 21.22 21.22 0 21.22 20.54
16-08-18 21.26 21.26 21.26 0 21.26 20.58
16-08-17 21.25 21.25 21.25 0 21.25 20.57
16-08-16 21.20 21.20 21.20 0 21.20 20.52
16-08-15 21.33 21.33 21.33 0 21.33 20.64
16-08-12 21.30 21.30 21.30 0 21.30 20.62
16-08-11 21.33 21.33 21.33 0 21.33 20.64
16-08-10 21.25 21.25 21.25 0 21.25 20.57
Date Open High Low Vol Cls adjCls
16-08-09 21.27 21.27 21.27 0 21.27 20.59
16-08-08 21.25 21.25 21.25 0 21.25 20.57
16-08-05 21.29 21.29 21.29 0 21.29 20.61
16-08-04 21.14 21.14 21.14 0 21.14 20.46
16-08-03 21.15 21.15 21.15 0 21.15 20.47
16-08-02 21.11 21.11 21.11 0 21.11 20.43
16-08-01 21.19 21.19 21.19 0 21.19 20.51
16-07-29 21.18 21.18 21.18 0 21.18 20.50
16-07-28 21.17 21.17 21.17 0 21.17 20.49
Date Open High Low Vol Cls adjCls
16-07-27 21.16 21.16 21.16 0 21.16 20.48
16-07-26 21.18 21.18 21.18 0 21.18 20.50
16-07-25 21.19 21.19 21.19 0 21.19 20.51
16-07-22 21.27 21.27 21.27 0 21.27 20.59
16-07-21 21.21 21.21 21.21 0 21.21 20.53
16-07-20 21.30 21.30 21.30 0 21.30 20.62
16-07-19 21.22 21.22 21.22 0 21.22 20.54
16-07-18 21.23 21.23 21.23 0 21.23 20.55
16-07-15 21.20 21.20 21.20 0 21.20 20.52
Date Open High Low Vol Cls adjCls
16-07-14 21.21 21.21 21.21 0 21.21 20.53
16-07-13 21.13 21.13 21.13 0 21.13 20.45
16-07-12 21.11 21.11 21.11 0 21.11 20.43
16-07-11 21.02 21.02 21.02 0 21.02 20.34
16-07-08 20.97 20.97 20.97 0 20.97 20.30
16-07-07 20.69 20.69 20.69 0 20.69 20.02
16-07-06 20.72 20.72 20.72 0 20.72 20.05
16-07-05 20.61 20.61 20.61 0 20.61 19.95
16-07-01 20.69 20.69 20.69 0 20.69 20.02
Date Open High Low Vol Cls adjCls
16-06-30 20.66 20.66 20.66 0 20.66 20.00
16-06-29 20.41 20.41 20.41 0 20.41 19.75
16-06-28 20.12 20.12 20.12 0 20.12 19.47
16-06-27 19.81 19.81 19.81 0 19.81 19.17
16-06-24 20.06 20.06 20.06 0 20.06 19.41
16-06-23 20.69 20.69 20.69 0 20.69 20.02
16-06-22 20.45 20.45 20.45 0 20.45 19.79
16-06-21 20.50 20.50 20.50 0 20.50 19.84
16-06-20 20.42 20.42 20.42 0 20.42 19.76
Date Open High Low Vol Cls adjCls
16-06-17 20.33 20.33 20.33 0 20.33 19.68
16-06-16 20.43 20.43 20.43 0 20.43 19.77
16-06-15 20.35 20.35 20.35 0 20.35 19.70
16-06-14 20.40 20.40 20.40 0 20.40 19.74
16-06-13 20.45 20.45 20.45 0 20.45 19.79
16-06-10 20.60 20.60 20.60 0 20.60 19.94
16-06-09 20.72 20.72 20.72 0 20.72 20.05
16-06-08 20.76 20.76 20.76 0 20.76 20.09
16-06-07 20.66 20.66 20.66 0 20.66 20.00
Date Open High Low Vol Cls adjCls
16-06-06 20.64 20.64 20.64 0 20.64 19.98
16-06-03 20.57 20.57 20.57 0 20.57 19.91
16-06-02 20.62 20.62 20.62 0 20.62 19.96
16-06-01 20.57 20.57 20.57 0 20.57 19.91
16-05-31 20.54 20.54 20.54 0 20.54 19.88
16-05-27 20.58 20.58 20.58 0 20.58 19.92
16-05-26 20.50 20.50 20.50 0 20.50 19.84
16-05-25 20.51 20.51 20.51 0 20.51 19.85
16-05-24 20.39 20.39 20.39 0 20.39 19.73
Date Open High Low Vol Cls adjCls
16-05-23 20.14 20.14 20.14 0 20.14 19.49
16-05-20 20.19 20.19 20.19 0 20.19 19.54
16-05-19 20.09 20.09 20.09 0 20.09 19.44
16-05-18 20.14 20.14 20.14 0 20.14 19.49
16-05-17 20.11 20.11 20.11 0 20.11 19.46
16-05-16 20.33 20.33 20.33 0 20.33 19.68
16-05-13 20.14 20.14 20.14 0 20.14 19.49
16-05-12 20.30 20.30 20.30 0 20.30 19.65
16-05-11 20.28 20.28 20.28 0 20.28 19.63
Date Open High Low Vol Cls adjCls
16-05-10 20.49 20.49 20.49 0 20.49 19.83
16-05-09 20.27 20.27 20.27 0 20.27 19.62
16-05-06 20.26 20.26 20.26 0 20.26 19.61
16-05-05 20.18 20.18 20.18 0 20.18 19.53
16-05-04 20.17 20.17 20.17 0 20.17 19.52
16-05-03 20.25 20.25 20.25 0 20.25 19.60
16-05-02 20.39 20.39 20.39 0 20.39 19.73
16-04-29 20.24 20.24 20.24 0 20.24 19.59
16-04-28 20.33 20.33 20.33 0 20.33 19.68
Date Open High Low Vol Cls adjCls
16-04-27 20.49 20.49 20.49 0 20.49 19.83
16-04-26 20.47 20.47 20.47 0 20.47 19.81
16-04-25 20.46 20.46 20.46 0 20.46 19.80
16-04-22 20.48 20.48 20.48 0 20.48 19.82
16-04-21 20.51 20.51 20.51 0 20.51 19.85
16-04-20 20.66 20.66 20.66 0 20.66 20.00
16-04-19 20.66 20.66 20.66 0 20.66 20.00
16-04-18 20.59 20.59 20.59 0 20.59 19.93
16-04-15 20.46 20.46 20.46 0 20.46 19.80
Date Open High Low Vol Cls adjCls
16-04-14 20.46 20.46 20.46 0 20.46 19.80
16-04-13 20.44 20.44 20.44 0 20.44 19.78
16-04-12 20.29 20.29 20.29 0 20.29 19.64
16-04-11 20.12 20.12 20.12 0 20.12 19.47
16-04-08 20.18 20.18 20.18 0 20.18 19.53
16-04-07 20.13 20.13 20.13 0 20.13 19.48
16-04-06 20.35 20.35 20.35 0 20.35 19.70
16-04-05 20.15 20.15 20.15 0 20.15 19.50
16-04-04 20.32 20.32 20.32 0 20.32 19.67
Date Open High Low Vol Cls adjCls
16-04-01 20.34 20.34 20.34 0 20.34 19.69
16-03-31 20.20 20.20 20.20 0 20.20 19.55
16-03-30 20.25 20.25 20.25 0 20.25 19.60
16-03-29 20.14 20.14 20.14 0 20.14 19.49
16-03-28 20.00 20.00 20.00 0 20.00 19.36
16-03-24 19.98 19.98 19.98 0 19.98 19.34
16-03-23 19.98 19.98 19.98 0 19.98 19.34
16-03-22 20.07 20.07 20.07 0 20.07 19.42
16-03-21 20.07 20.07 20.07 0 20.07 19.42
Date Open High Low Vol Cls adjCls
16-03-18 20.05 20.05 20.05 0 20.05 19.41
16-03-17 19.99 19.99 19.99 0 19.99 19.35
16-03-16 19.88 19.88 19.88 0 19.88 19.24
16-03-15 19.80 19.80 19.80 0 19.80 19.16
16-03-14 19.79 19.79 19.79 0 19.79 19.15
16-03-11 19.81 19.81 19.81 0 19.81 19.17
16-03-10 19.53 19.53 19.53 0 19.53 18.90
16-03-09 19.55 19.55 19.55 0 19.55 18.92
16-03-08 19.47 19.47 19.47 0 19.47 18.84
Date Open High Low Vol Cls adjCls
16-03-07 19.60 19.60 19.60 0 19.60 18.97
16-03-04 19.61 19.61 19.61 0 19.61 18.98
16-03-03 19.58 19.58 19.58 0 19.58 18.95
16-03-02 19.54 19.54 19.54 0 19.54 18.91
16-03-01 19.47 19.47 19.47 0 19.47 18.84
16-02-29 19.04 19.04 19.04 0 19.04 18.43
16-02-26 19.22 19.22 19.22 0 19.22 18.60
16-02-25 19.27 19.27 19.27 0 19.27 18.65
16-02-24 19.07 19.07 19.07 0 19.07 18.46
Date Open High Low Vol Cls adjCls
16-02-23 19.00 19.00 19.00 0 19.00 18.39
16-02-22 19.23 19.23 19.23 0 19.23 18.61
16-02-19 19.02 19.02 19.02 0 19.02 18.41
16-02-18 19.00 19.00 19.00 0 19.00 18.39
16-02-17 19.09 19.09 19.09 0 19.09 18.48
16-02-16 18.83 18.83 18.83 0 18.83 18.22
16-02-12 18.58 18.58 18.58 0 18.58 17.98
16-02-11 18.23 18.23 18.23 0 18.23 17.64
16-02-10 18.44 18.44 18.44 0 18.44 17.85
Date Open High Low Vol Cls adjCls
16-02-09 18.45 18.45 18.45 0 18.45 17.86
16-02-08 18.42 18.42 18.42 0 18.42 17.83
16-02-05 18.62 18.62 18.62 0 18.62 18.02
16-02-04 18.93 18.93 18.93 0 18.93 18.32
16-02-03 18.94 18.94 18.94 0 18.94 18.33
16-02-02 18.84 18.84 18.84 0 18.84 18.23
16-02-01 19.15 19.15 19.15 0 19.15 18.53
16-01-29 19.18 19.18 19.18 0 19.18 18.56
16-01-28 18.66 18.66 18.66 0 18.66 18.06
Date Open High Low Vol Cls adjCls
16-01-27 18.59 18.59 18.59 0 18.59 17.99
16-01-26 18.75 18.75 18.75 0 18.75 18.15
16-01-25 18.53 18.53 18.53 0 18.53 17.93
16-01-22 18.78 18.78 18.78 0 18.78 18.18
16-01-21 18.43 18.43 18.43 0 18.43 17.84
16-01-20 18.34 18.34 18.34 0 18.34 17.75
16-01-19 18.54 18.54 18.54 0 18.54 17.94
16-01-15 18.49 18.49 18.49 0 18.49 17.90
16-01-14 18.89 18.89 18.89 0 18.89 18.28
Date Open High Low Vol Cls adjCls
16-01-13 18.60 18.60 18.60 0 18.60 18.00
16-01-12 19.02 19.02 19.02 0 19.02 18.41
16-01-11 18.86 18.86 18.86 0 18.86 18.25
16-01-08 18.82 18.82 18.82 0 18.82 18.21
16-01-07 19.02 19.02 19.02 0 19.02 18.41
16-01-06 19.43 19.43 19.43 0 19.43 18.81
16-01-05 19.65 19.65 19.65 0 19.65 19.02
16-01-04 19.61 19.61 19.61 0 19.61 18.98
15-12-31 19.86 19.86 19.86 0 19.86 19.22
Date Open High Low Vol Cls adjCls
15-12-30 20.05 20.05 20.05 0 20.05 19.41
15-12-29 20.17 20.17 20.17 0 20.17 19.52
15-12-28 19.99 19.99 19.99 0 19.99 19.35
15-12-24 20.02 20.02 20.02 0 20.02 19.38
15-12-23 20.05 20.05 20.05 0 20.05 19.41
15-12-22 19.85 19.85 19.85 0 19.85 19.21
15-12-21 19.87 19.87 19.87 0 19.87 19.04
15-12-18 19.74 19.74 19.74 0 19.74 18.92
15-12-17 20.10 20.10 20.10 0 20.10 19.26
Date Open High Low Vol Cls adjCls
15-12-16 20.39 20.39 20.39 0 20.39 19.54
15-12-15 20.09 20.09 20.09 0 20.09 19.25
15-12-14 19.89 19.89 19.89 0 19.89 19.06
15-12-11 19.78 19.78 19.78 0 19.78 18.96
15-12-10 20.13 20.13 20.13 0 20.13 19.29
15-12-09 20.07 20.07 20.07 0 20.07 19.23
15-12-08 20.99 20.99 20.99 0 20.99 19.40
15-12-07 21.13 21.13 21.13 0 21.13 19.53
15-12-04 21.25 21.25 21.25 0 21.25 19.64
Date Open High Low Vol Cls adjCls
15-12-03 20.84 20.84 20.84 0 20.84 19.26
15-12-02 21.13 21.13 21.13 0 21.13 19.53
15-12-01 21.33 21.33 21.33 0 21.33 19.71
15-11-30 21.10 21.10 21.10 0 21.10 19.50
15-11-27 21.20 21.20 21.20 0 21.20 19.59
15-11-25 21.20 21.20 21.20 0 21.20 19.59
15-11-24 21.20 21.20 21.20 0 21.20 19.59
15-11-23 21.20 21.20 21.20 0 21.20 19.59
15-11-20 21.21 21.21 21.21 0 21.21 19.60
Date Open High Low Vol Cls adjCls
15-11-19 21.13 21.13 21.13 0 21.13 19.53
15-11-18 21.17 21.17 21.17 0 21.17 19.56
15-11-17 20.87 20.87 20.87 0 20.87 19.29
15-11-16 20.85 20.85 20.85 0 20.85 19.27
15-11-13 20.57 20.57 20.57 0 20.57 19.01
15-11-12 20.77 20.77 20.77 0 20.77 19.19
15-11-11 21.02 21.02 21.02 0 21.02 19.42
15-11-10 21.08 21.08 21.08 0 21.08 19.48
15-11-09 21.06 21.06 21.06 0 21.06 19.46
Date Open High Low Vol Cls adjCls
15-11-06 21.24 21.24 21.24 0 21.24 19.63
15-11-05 21.24 21.24 21.24 0 21.24 19.63
15-11-04 21.24 21.24 21.24 0 21.24 19.63
15-11-03 21.32 21.32 21.32 0 21.32 19.70
15-11-02 21.24 21.24 21.24 0 21.24 19.63
15-10-30 21.03 21.03 21.03 0 21.03 19.43
15-10-29 21.18 21.18 21.18 0 21.18 19.57
15-10-28 21.18 21.18 21.18 0 21.18 19.57
15-10-27 20.97 20.97 20.97 0 20.97 19.38
Date Open High Low Vol Cls adjCls
15-10-26 21.00 21.00 21.00 0 21.00 19.41
15-10-23 21.02 21.02 21.02 0 21.02 19.42
15-10-22 20.81 20.81 20.81 0 20.81 19.23
15-10-21 20.49 20.49 20.49 0 20.49 18.93
15-10-20 20.59 20.59 20.59 0 20.59 19.03
15-10-19 20.59 20.59 20.59 0 20.59 19.03
15-10-16 20.57 20.57 20.57 0 20.57 19.01
15-10-15 20.46 20.46 20.46 0 20.46 18.91
15-10-14 20.17 20.17 20.17 0 20.17 18.64
Date Open High Low Vol Cls adjCls
15-10-13 20.29 20.29 20.29 0 20.29 18.75
15-10-12 20.40 20.40 20.40 0 20.40 18.85
15-10-09 20.35 20.35 20.35 0 20.35 18.81
15-10-08 20.32 20.32 20.32 0 20.32 18.78
15-10-07 20.14 20.14 20.14 0 20.14 18.61
15-10-06 20.01 20.01 20.01 0 20.01 18.49
15-10-05 20.08 20.08 20.08 0 20.08 18.56
15-10-02 19.73 19.73 19.73 0 19.73 18.23
15-10-01 19.47 19.47 19.47 0 19.47 17.99
Date Open High Low Vol Cls adjCls
15-09-30 19.41 19.41 19.41 0 19.41 17.94
15-09-29 19.08 19.08 19.08 0 19.08 17.63
15-09-28 19.02 19.02 19.02 0 19.02 17.58
15-09-25 19.45 19.45 19.45 0 19.45 17.97
15-09-24 19.47 19.47 19.47 0 19.47 17.99
15-09-23 19.53 19.53 19.53 0 19.53 18.05
15-09-22 19.57 19.57 19.57 0 19.57 18.08
15-09-21 19.76 19.76 19.76 0 19.76 18.26
15-09-18 19.67 19.67 19.67 0 19.67 18.18
Date Open High Low Vol Cls adjCls
15-09-17 20.00 20.00 20.00 0 20.00 18.48
15-09-16 20.04 20.04 20.04 0 20.04 18.52
15-09-15 19.88 19.88 19.88 0 19.88 18.37
15-09-14 19.64 19.64 19.64 0 19.64 18.15
15-09-11 19.75 19.75 19.75 0 19.75 18.25
15-09-10 19.67 19.67 19.67 0 19.67 18.18
15-09-09 19.56 19.56 19.56 0 19.56 18.08
15-09-08 19.84 19.84 19.84 0 19.84 18.33
15-09-04 19.37 19.37 19.37 0 19.37 17.90
Date Open High Low Vol Cls adjCls
15-09-03 19.66 19.66 19.66 0 19.66 18.17
15-09-02 19.63 19.63 19.63 0 19.63 18.14
15-09-01 19.29 19.29 19.29 0 19.29 17.83
15-08-31 19.85 19.85 19.85 0 19.85 18.34
15-08-28 20.02 20.02 20.02 0 20.02 18.50
15-08-27 20.02 20.02 20.02 0 20.02 18.50
15-08-26 19.59 19.59 19.59 0 19.59 18.10
15-08-25 18.86 18.86 18.86 0 18.86 17.43
15-08-24 19.11 19.11 19.11 0 19.11 17.66
Date Open High Low Vol Cls adjCls
15-08-21 19.83 19.83 19.83 0 19.83 18.32
15-08-20 20.42 20.42 20.42 0 20.42 18.87
15-08-19 20.86 20.86 20.86 0 20.86 19.28
15-08-18 21.04 21.04 21.04 0 21.04 19.44
15-08-17 21.07 21.07 21.07 0 21.07 19.47
15-08-14 20.97 20.97 20.97 0 20.97 19.38
15-08-13 20.90 20.90 20.90 0 20.90 19.31
15-08-12 20.90 20.90 20.90 0 20.90 19.31
15-08-11 20.89 20.89 20.89 0 20.89 19.30
Date Open High Low Vol Cls adjCls
15-08-10 21.10 21.10 21.10 0 21.10 19.50
15-08-07 20.84 20.84 20.84 0 20.84 19.26
15-08-06 20.91 20.91 20.91 0 20.91 19.32
15-08-05 21.07 21.07 21.07 0 21.07 19.47
15-08-04 21.09 21.09 21.09 0 21.09 19.49
15-08-03 21.13 21.13 21.13 0 21.13 19.53
15-07-31 21.16 21.16 21.16 0 21.16 19.55
15-07-30 21.22 21.22 21.22 0 21.22 19.61
15-07-29 21.23 21.23 21.23 0 21.23 19.62
Date Open High Low Vol Cls adjCls
15-07-28 21.06 21.06 21.06 0 21.06 19.46
15-07-27 20.78 20.78 20.78 0 20.78 19.20
15-07-24 20.90 20.90 20.90 0 20.90 19.31
15-07-23 21.11 21.11 21.11 0 21.11 19.51
15-07-22 21.22 21.22 21.22 0 21.22 19.61
15-07-21 21.28 21.28 21.28 0 21.28 19.66
15-07-20 21.37 21.37 21.37 0 21.37 19.75
15-07-17 21.34 21.34 21.34 0 21.34 19.72
15-07-16 21.31 21.31 21.31 0 21.31 19.69
Date Open High Low Vol Cls adjCls
15-07-15 21.19 21.19 21.19 0 21.19 19.58
15-07-14 21.19 21.19 21.19 0 21.19 19.58
15-07-13 21.09 21.09 21.09 0 21.09 19.49
15-07-10 20.86 20.86 20.86 0 20.86 19.28
15-07-09 20.61 20.61 20.61 0 20.61 19.05
15-07-08 20.54 20.54 20.54 0 20.54 18.98
15-07-07 20.86 20.86 20.86 0 20.86 19.28
15-07-06 20.75 20.75 20.75 0 20.75 19.18
15-07-02 20.81 20.81 20.81 0 20.81 19.23
Date Open High Low Vol Cls adjCls
15-07-01 20.84 20.84 20.84 0 20.84 19.26
15-06-30 20.66 20.66 20.66 0 20.66 19.09
15-06-29 20.63 20.63 20.63 0 20.63 19.06
15-06-26 21.03 21.03 21.03 0 21.03 19.43
15-06-25 21.02 21.02 21.02 0 21.02 19.42
15-06-24 21.08 21.08 21.08 0 21.08 19.48
15-06-23 21.24 21.24 21.24 0 21.24 19.63
15-06-22 21.21 21.21 21.21 0 21.21 19.60
15-06-19 21.08 21.08 21.08 0 21.08 19.48
Date Open High Low Vol Cls adjCls
15-06-18 21.19 21.19 21.19 0 21.19 19.58
15-06-17 20.98 20.98 20.98 0 20.98 19.39
15-06-16 20.94 20.94 20.94 0 20.94 19.35
15-06-15 20.82 20.82 20.82 0 20.82 19.24
15-06-12 20.93 20.93 20.93 0 20.93 19.34
15-06-11 21.08 21.08 21.08 0 21.08 19.48
15-06-10 21.03 21.03 21.03 0 21.03 19.43
15-06-09 20.77 20.77 20.77 0 20.77 19.19
15-06-08 20.78 20.78 20.78 0 20.78 19.20
Date Open High Low Vol Cls adjCls
15-06-05 20.90 20.90 20.90 0 20.90 19.31
15-06-04 20.94 20.94 20.94 0 20.94 19.35
15-06-03 21.11 21.11 21.11 0 21.11 19.51
15-06-02 21.03 21.03 21.03 0 21.03 19.43
15-06-01 21.05 21.05 21.05 0 21.05 19.45
15-05-29 21.01 21.01 21.01 0 21.01 19.42
15-05-28 21.15 21.15 21.15 0 21.15 19.54
15-05-27 21.17 21.17 21.17 0 21.17 19.56
15-05-26 21.00 21.00 21.00 0 21.00 19.41
Date Open High Low Vol Cls adjCls
15-05-22 21.21 21.21 21.21 0 21.21 19.60
15-05-21 21.28 21.28 21.28 0 21.28 19.66
15-05-20 21.25 21.25 21.25 0 21.25 19.64
15-05-19 21.25 21.25 21.25 0 21.25 19.64
15-05-18 21.25 21.25 21.25 0 21.25 19.64
15-05-15 21.20 21.20 21.20 0 21.20 19.59
15-05-14 21.19 21.19 21.19 0 21.19 19.58
15-05-13 20.96 20.96 20.96 0 20.96 19.37
15-05-12 20.96 20.96 20.96 0 20.96 19.37
Date Open High Low Vol Cls adjCls
15-05-11 21.01 21.01 21.01 0 21.01 19.42
15-05-08 21.14 21.14 21.14 0 21.14 19.54
15-05-07 20.86 20.86 20.86 0 20.86 19.28
15-05-06 20.79 20.79 20.79 0 20.79 19.21
15-05-05 20.87 20.87 20.87 0 20.87 19.29
15-05-04 21.08 21.08 21.08 0 21.08 19.48
15-05-01 21.02 21.02 21.02 0 21.02 19.42
15-04-30 20.82 20.82 20.82 0 20.82 19.24
15-04-29 21.02 21.02 21.02 0 21.02 19.42
Date Open High Low Vol Cls adjCls
15-04-28 21.08 21.08 21.08 0 21.08 19.48
15-04-27 21.01 21.01 21.01 0 21.01 19.42
15-04-24 21.09 21.09 21.09 0 21.09 19.49
15-04-23 21.04 21.04 21.04 0 21.04 19.44
15-04-22 20.98 20.98 20.98 0 20.98 19.39
15-04-21 20.88 20.88 20.88 0 20.88 19.30
15-04-20 20.93 20.93 20.93 0 20.93 19.34
15-04-17 20.76 20.76 20.76 0 20.76 19.18
15-04-16 20.99 20.99 20.99 0 20.99 19.40
Date Open High Low Vol Cls adjCls
15-04-15 21.02 21.02 21.02 0 21.02 19.42
15-04-14 20.91 20.91 20.91 0 20.91 19.32
15-04-13 20.89 20.89 20.89 0 20.89 19.30
15-04-10 20.99 20.99 20.99 0 20.99 19.40
15-04-09 20.87 20.87 20.87 0 20.87 19.29
15-04-08 20.78 20.78 20.78 0 20.78 19.20
15-04-07 20.74 20.74 20.74 0 20.74 19.17
15-04-06 20.76 20.76 20.76 0 20.76 19.18
15-04-02 20.65 20.65 20.65 0 20.65 19.08
Date Open High Low Vol Cls adjCls
15-04-01 20.58 20.58 20.58 0 20.58 19.02
15-03-31 20.66 20.66 20.66 0 20.66 19.09
15-03-30 20.82 20.82 20.82 0 20.82 19.24
15-03-27 20.58 20.58 20.58 0 20.58 19.02
15-03-26 20.54 20.54 20.54 0 20.54 18.98
15-03-25 20.58 20.58 20.58 0 20.58 19.02
15-03-24 20.84 20.84 20.84 0 20.84 19.26
15-03-23 20.96 20.96 20.96 0 20.96 19.37
15-03-20 20.99 20.99 20.99 0 20.99 19.40
Date Open High Low Vol Cls adjCls
15-03-19 20.82 20.82 20.82 0 20.82 19.24
15-03-18 20.93 20.93 20.93 0 20.93 19.34
15-03-17 20.71 20.71 20.71 0 20.71 19.14
15-03-16 20.81 20.81 20.81 0 20.81 19.23
15-03-13 20.54 20.54 20.54 0 20.54 18.98
15-03-12 20.66 20.66 20.66 0 20.66 19.09
15-03-11 20.39 20.39 20.39 0 20.39 18.84
15-03-10 20.43 20.43 20.43 0 20.43 18.88
15-03-09 20.78 20.78 20.78 0 20.78 19.20
Date Open High Low Vol Cls adjCls
15-03-06 20.69 20.69 20.69 0 20.69 19.12
15-03-05 20.95 20.95 20.95 0 20.95 19.36
15-03-04 20.93 20.93 20.93 0 20.93 19.34
15-03-03 21.00 21.00 21.00 0 21.00 19.41
15-03-02 21.10 21.10 21.10 0 21.10 19.50
15-02-27 20.96 20.96 20.96 0 20.96 19.37
15-02-26 21.03 21.03 21.03 0 21.03 19.43
15-02-25 21.04 21.04 21.04 0 21.04 19.44
15-02-24 21.02 21.02 21.02 0 21.02 19.42
Date Open High Low Vol Cls adjCls
15-02-23 20.94 20.94 20.94 0 20.94 19.35
15-02-20 20.95 20.95 20.95 0 20.95 19.36
15-02-19 20.83 20.83 20.83 0 20.83 19.25
15-02-18 20.88 20.88 20.88 0 20.88 19.30
15-02-17 20.91 20.91 20.91 0 20.91 19.32
15-02-13 20.88 20.88 20.88 0 20.88 19.30
15-02-12 20.78 20.78 20.78 0 20.78 19.20
15-02-11 20.59 20.59 20.59 0 20.59 19.03
15-02-10 20.57 20.57 20.57 0 20.57 19.01
Date Open High Low Vol Cls adjCls
15-02-09 20.38 20.38 20.38 0 20.38 18.83
15-02-06 20.46 20.46 20.46 0 20.46 18.91
15-02-05 20.51 20.51 20.51 0 20.51 18.95
15-02-04 20.32 20.32 20.32 0 20.32 18.78
15-02-03 20.32 20.32 20.32 0 20.32 18.78
15-02-02 20.02 20.02 20.02 0 20.02 18.50
15-01-30 19.78 19.78 19.78 0 19.78 18.28
15-01-29 20.08 20.08 20.08 0 20.08 18.56
15-01-28 19.93 19.93 19.93 0 19.93 18.42
Date Open High Low Vol Cls adjCls
15-01-27 20.23 20.23 20.23 0 20.23 18.69
15-01-26 20.50 20.50 20.50 0 20.50 18.94
15-01-23 20.45 20.45 20.45 0 20.45 18.90
15-01-22 20.58 20.58 20.58 0 20.58 19.02
15-01-21 20.26 20.26 20.26 0 20.26 18.72
15-01-20 20.21 20.21 20.21 0 20.21 18.68
15-01-16 20.23 20.23 20.23 0 20.23 18.69
15-01-15 19.95 19.95 19.95 0 19.95 18.44
15-01-14 20.10 20.10 20.10 0 20.10 18.57
Date Open High Low Vol Cls adjCls
15-01-13 20.21 20.21 20.21 0 20.21 18.68
15-01-12 20.23 20.23 20.23 0 20.23 18.69
15-01-09 20.37 20.37 20.37 0 20.37 18.82
15-01-08 20.54 20.54 20.54 0 20.54 18.98
15-01-07 20.18 20.18 20.18 0 20.18 18.65
15-01-06 19.96 19.96 19.96 0 19.96 18.45
15-01-05 20.12 20.12 20.12 0 20.12 18.59
15-01-02 20.48 20.48 20.48 0 20.48 18.93
14-12-31 20.51 20.51 20.51 0 20.51 18.95
Date Open High Low Vol Cls adjCls
14-12-30 20.71 20.71 20.71 0 20.71 19.14
14-12-29 20.79 20.79 20.79 0 20.79 19.21
14-12-26 20.79 20.79 20.79 0 20.79 19.21
14-12-24 20.74 20.74 20.74 0 20.74 19.17
14-12-23 20.75 20.75 20.75 0 20.75 19.18
14-12-22 20.89 20.89 20.89 0 20.89 19.14
14-12-19 20.78 20.78 20.78 0 20.78 19.04
14-12-18 20.68 20.68 20.68 0 20.68 18.95
14-12-17 20.20 20.20 20.20 0 20.20 18.51
Date Open High Low Vol Cls adjCls
14-12-16 19.85 19.85 19.85 0 19.85 18.19
14-12-15 20.00 20.00 20.00 0 20.00 18.32
14-12-12 20.12 20.12 20.12 0 20.12 18.43
14-12-11 20.42 20.42 20.42 0 20.42 18.71
14-12-10 20.34 20.34 20.34 0 20.34 18.64
14-12-09 21.38 21.38 21.38 0 21.38 18.92
14-12-08 21.42 21.42 21.42 0 21.42 18.96
14-12-05 21.54 21.54 21.54 0 21.54 19.06
14-12-04 21.51 21.51 21.51 0 21.51 19.04
Date Open High Low Vol Cls adjCls
14-12-03 21.53 21.53 21.53 0 21.53 19.05
14-12-02 21.46 21.46 21.46 0 21.46 18.99
14-12-01 21.35 21.35 21.35 0 21.35 18.89
14-11-28 21.46 21.46 21.46 0 21.46 18.99
14-11-26 21.51 21.51 21.51 0 21.51 19.04
14-11-25 21.44 21.44 21.44 0 21.44 18.97
14-11-24 21.45 21.45 21.45 0 21.45 18.98
14-11-21 21.40 21.40 21.40 0 21.40 18.94
14-11-20 21.29 21.29 21.29 0 21.29 18.84
Date Open High Low Vol Cls adjCls
14-11-19 21.26 21.26 21.26 0 21.26 18.81
14-11-18 21.27 21.27 21.27 0 21.27 18.82
14-11-17 21.20 21.20 21.20 0 21.20 18.76
14-11-14 21.19 21.19 21.19 0 21.19 18.75
14-11-13 21.21 21.21 21.21 0 21.21 18.77
14-11-12 21.16 21.16 21.16 0 21.16 18.73
14-11-11 21.16 21.16 21.16 0 21.16 18.73
14-11-10 21.15 21.15 21.15 0 21.15 18.72
14-11-07 21.11 21.11 21.11 0 21.11 18.68
Date Open High Low Vol Cls adjCls
14-11-06 21.11 21.11 21.11 0 21.11 18.68
14-11-05 20.99 20.99 20.99 0 20.99 18.58
14-11-04 20.85 20.85 20.85 0 20.85 18.45
14-11-03 20.88 20.88 20.88 0 20.88 18.48
14-10-31 20.91 20.91 20.91 0 20.91 18.51
14-10-30 20.66 20.66 20.66 0 20.66 18.28
14-10-29 20.54 20.54 20.54 0 20.54 18.18
14-10-28 20.56 20.56 20.56 0 20.56 18.20
14-10-27 20.34 20.34 20.34 0 20.34 18.00
Date Open High Low Vol Cls adjCls
14-10-24 20.37 20.37 20.37 0 20.37 18.03
14-10-23 20.22 20.22 20.22 0 20.22 17.89
14-10-22 19.98 19.98 19.98 0 19.98 17.68
14-10-21 20.11 20.11 20.11 0 20.11 17.80
14-10-20 19.72 19.72 19.72 0 19.72 17.45
14-10-17 19.55 19.55 19.55 0 19.55 17.30
14-10-16 19.28 19.28 19.28 0 19.28 17.06
14-10-15 19.31 19.31 19.31 0 19.31 17.09
14-10-14 19.52 19.52 19.52 0 19.52 17.27
Date Open High Low Vol Cls adjCls
14-10-13 19.52 19.52 19.52 0 19.52 17.27
14-10-10 19.84 19.84 19.84 0 19.84 17.56
14-10-09 20.03 20.03 20.03 0 20.03 17.73
14-10-08 20.43 20.43 20.43 0 20.43 18.08
14-10-07 20.09 20.09 20.09 0 20.09 17.78
14-10-06 20.38 20.38 20.38 0 20.38 18.04
14-10-03 20.42 20.42 20.42 0 20.42 18.07
14-10-02 20.20 20.20 20.20 0 20.20 17.88
14-10-01 20.20 20.20 20.20 0 20.20 17.88
Date Open High Low Vol Cls adjCls
14-09-30 20.47 20.47 20.47 0 20.47 18.12
14-09-29 20.51 20.51 20.51 0 20.51 18.15
14-09-26 20.56 20.56 20.56 0 20.56 18.20
14-09-25 20.42 20.42 20.42 0 20.42 18.07
14-09-24 20.75 20.75 20.75 0 20.75 18.36
14-09-23 20.60 20.60 20.60 0 20.60 18.23
14-09-22 20.73 20.73 20.73 0 20.73 18.35
14-09-19 20.89 20.89 20.89 0 20.89 18.49
14-09-18 20.88 20.88 20.88 0 20.88 18.48
Date Open High Low Vol Cls adjCls
14-09-17 20.78 20.78 20.78 0 20.78 18.39
14-09-16 20.76 20.76 20.76 0 20.76 18.37
14-09-15 20.63 20.63 20.63 0 20.63 18.26
14-09-12 20.62 20.62 20.62 0 20.62 18.25
14-09-11 20.73 20.73 20.73 0 20.73 18.35
14-09-10 20.71 20.71 20.71 0 20.71 18.33
14-09-09 20.64 20.64 20.64 0 20.64 18.27
14-09-08 20.75 20.75 20.75 0 20.75 18.36
14-09-05 20.82 20.82 20.82 0 20.82 18.43
Date Open High Low Vol Cls adjCls
14-09-04 20.70 20.70 20.70 0 20.70 18.32
14-09-03 20.74 20.74 20.74 0 20.74 18.35
14-09-02 20.76 20.76 20.76 0 20.76 18.37
14-08-29 20.77 20.77 20.77 0 20.77 18.38
14-08-28 20.71 20.71 20.71 0 20.71 18.33
14-08-27 20.74 20.74 20.74 0 20.74 18.35
14-08-26 20.73 20.73 20.73 0 20.73 18.35
14-08-25 20.72 20.72 20.72 0 20.72 18.34
14-08-22 20.63 20.63 20.63 0 20.63 18.26
Date Open High Low Vol Cls adjCls
14-08-21 20.68 20.68 20.68 0 20.68 18.30
14-08-20 20.62 20.62 20.62 0 20.62 18.25
14-08-19 20.57 20.57 20.57 0 20.57 18.20
14-08-18 20.45 20.45 20.45 0 20.45 18.10
14-08-15 20.28 20.28 20.28 0 20.28 17.95
14-08-14 20.29 20.29 20.29 0 20.29 17.96
14-08-13 20.21 20.21 20.21 0 20.21 17.89
14-08-12 20.08 20.08 20.08 0 20.08 17.77
14-08-11 20.10 20.10 20.10 0 20.10 17.79
Date Open High Low Vol Cls adjCls
14-08-08 20.05 20.05 20.05 0 20.05 17.74
14-08-07 19.84 19.84 19.84 0 19.84 17.56
14-08-06 19.92 19.92 19.92 0 19.92 17.63
14-08-05 19.90 19.90 19.90 0 19.90 17.61
14-08-04 20.07 20.07 20.07 0 20.07 17.76
14-08-01 19.92 19.92 19.92 0 19.92 17.63
14-07-31 19.98 19.98 19.98 0 19.98 17.68
14-07-30 20.39 20.39 20.39 0 20.39 18.04
14-07-29 20.36 20.36 20.36 0 20.36 18.02
Date Open High Low Vol Cls adjCls
14-07-28 20.46 20.46 20.46 0 20.46 18.11
14-07-25 20.46 20.46 20.46 0 20.46 18.11
14-07-24 20.55 20.55 20.55 0 20.55 18.19
14-07-23 20.52 20.52 20.52 0 20.52 18.16
14-07-22 20.50 20.50 20.50 0 20.50 18.14
14-07-21 20.43 20.43 20.43 0 20.43 18.08
14-07-18 20.49 20.49 20.49 0 20.49 18.13
14-07-17 20.30 20.30 20.30 0 20.30 17.97
14-07-16 20.51 20.51 20.51 0 20.51 18.15
Date Open High Low Vol Cls adjCls
14-07-15 20.46 20.46 20.46 0 20.46 18.11
14-07-14 20.48 20.48 20.48 0 20.48 18.12
14-07-11 20.38 20.38 20.38 0 20.38 18.04
14-07-10 20.35 20.35 20.35 0 20.35 18.01
14-07-09 20.44 20.44 20.44 0 20.44 18.09
14-07-08 20.34 20.34 20.34 0 20.34 18.00
14-07-07 20.47 20.47 20.47 0 20.47 18.12
14-07-03 20.55 20.55 20.55 0 20.55 18.19
14-07-02 20.45 20.45 20.45 0 20.45 18.10
Date Open High Low Vol Cls adjCls
14-07-01 20.43 20.43 20.43 0 20.43 18.08
14-06-30 20.30 20.30 20.30 0 20.30 17.97
14-06-27 20.29 20.29 20.29 0 20.29 17.96
14-06-26 20.25 20.25 20.25 0 20.25 17.92
14-06-25 20.27 20.27 20.27 0 20.27 17.94
14-06-24 20.17 20.17 20.17 0 20.17 17.85
14-06-23 20.31 20.31 20.31 0 20.31 17.97
14-06-20 20.31 20.31 20.31 0 20.31 17.97
14-06-19 20.29 20.29 20.29 0 20.29 17.96
Date Open High Low Vol Cls adjCls
14-06-18 20.26 20.26 20.26 0 20.26 17.93
14-06-17 20.12 20.12 20.12 0 20.12 17.81
14-06-16 20.10 20.10 20.10 0 20.10 17.79
14-06-13 20.07 20.07 20.07 0 20.07 17.76
14-06-12 20.04 20.04 20.04 0 20.04 17.74
14-06-11 20.19 20.19 20.19 0 20.19 17.87
14-06-10 20.25 20.25 20.25 0 20.25 17.92
14-06-09 20.25 20.25 20.25 0 20.25 17.92
14-06-06 20.21 20.21 20.21 0 20.21 17.89
Date Open High Low Vol Cls adjCls
14-06-05 20.12 20.12 20.12 0 20.12 17.81
14-06-04 20.01 20.01 20.01 0 20.01 17.71
14-06-03 19.96 19.96 19.96 0 19.96 17.66
14-06-02 19.98 19.98 19.98 0 19.98 17.68
14-05-30 19.97 19.97 19.97 0 19.97 17.67
14-05-29 19.94 19.94 19.94 0 19.94 17.65
14-05-28 19.85 19.85 19.85 0 19.85 17.57
14-05-27 19.87 19.87 19.87 0 19.87 17.58
14-05-23 19.79 19.79 19.79 0 19.79 17.51
Date Open High Low Vol Cls adjCls
14-05-22 19.72 19.72 19.72 0 19.72 17.45
14-05-21 19.68 19.68 19.68 0 19.68 17.42
14-05-20 19.52 19.52 19.52 0 19.52 17.27
14-05-19 19.62 19.62 19.62 0 19.62 17.36
14-05-16 19.55 19.55 19.55 0 19.55 17.30
14-05-15 19.49 19.49 19.49 0 19.49 17.25
14-05-14 19.65 19.65 19.65 0 19.65 17.39
14-05-13 19.73 19.73 19.73 0 19.73 17.46
14-05-12 19.71 19.71 19.71 0 19.71 17.44
Date Open High Low Vol Cls adjCls
14-05-09 19.56 19.56 19.56 0 19.56 17.31
14-05-08 19.52 19.52 19.52 0 19.52 17.27
14-05-07 19.53 19.53 19.53 0 19.53 17.28
14-05-06 19.42 19.42 19.42 0 19.42 17.19
14-05-05 19.59 19.59 19.59 0 19.59 17.34
14-05-02 19.56 19.56 19.56 0 19.56 17.31
14-05-01 19.58 19.58 19.58 0 19.58 17.33
14-04-30 19.59 19.59 19.59 0 19.59 17.34
14-04-29 19.56 19.56 19.56 0 19.56 17.31
Date Open High Low Vol Cls adjCls
14-04-28 19.49 19.49 19.49 0 19.49 17.25
14-04-25 19.38 19.38 19.38 0 19.38 17.15
14-04-24 19.52 19.52 19.52 0 19.52 17.27
14-04-23 19.50 19.50 19.50 0 19.50 17.26
14-04-22 19.57 19.57 19.57 0 19.57 17.32
14-04-21 19.49 19.49 19.49 0 19.49 17.25
14-04-17 19.43 19.43 19.43 0 19.43 17.20
14-04-16 19.38 19.38 19.38 0 19.38 17.15
14-04-15 19.18 19.18 19.18 0 19.18 16.97
Date Open High Low Vol Cls adjCls
14-04-14 19.08 19.08 19.08 0 19.08 16.89
14-04-11 18.95 18.95 18.95 0 18.95 16.77
14-04-10 19.12 19.12 19.12 0 19.12 16.92
14-04-09 19.52 19.52 19.52 0 19.52 17.27
14-04-08 19.29 19.29 19.29 0 19.29 17.07
14-04-07 19.24 19.24 19.24 0 19.24 17.03
14-04-04 19.46 19.46 19.46 0 19.46 17.22
14-04-03 19.68 19.68 19.68 0 19.68 17.42
14-04-02 19.68 19.68 19.68 0 19.68 17.42
Date Open High Low Vol Cls adjCls
14-04-01 19.63 19.63 19.63 0 19.63 17.37
14-03-31 19.52 19.52 19.52 0 19.52 17.27
14-03-28 19.37 19.37 19.37 0 19.37 17.14
14-03-27 19.30 19.30 19.30 0 19.30 17.08
14-03-26 19.34 19.34 19.34 0 19.34 17.12
14-03-25 19.47 19.47 19.47 0 19.47 17.23
14-03-24 19.39 19.39 19.39 0 19.39 17.16
14-03-21 19.48 19.48 19.48 0 19.48 17.24
14-03-20 19.50 19.50 19.50 0 19.50 17.26
Date Open High Low Vol Cls adjCls
14-03-19 19.40 19.40 19.40 0 19.40 17.17
14-03-18 19.53 19.53 19.53 0 19.53 17.28
14-03-17 19.40 19.40 19.40 0 19.40 17.17
14-03-14 19.21 19.21 19.21 0 19.21 17.00
14-03-13 19.27 19.27 19.27 0 19.27 17.05
14-03-12 19.50 19.50 19.50 0 19.50 17.26
14-03-11 19.50 19.50 19.50 0 19.50 17.26
14-03-10 19.62 19.62 19.62 0 19.62 17.36
14-03-07 19.62 19.62 19.62 0 19.62 17.36
Date Open High Low Vol Cls adjCls
14-03-06 19.61 19.61 19.61 0 19.61 17.35
14-03-05 19.55 19.55 19.55 0 19.55 17.30
14-03-04 19.54 19.54 19.54 0 19.54 17.29
14-03-03 19.26 19.26 19.26 0 19.26 17.04
14-02-28 19.41 19.41 19.41 0 19.41 17.18
14-02-27 19.35 19.35 19.35 0 19.35 17.12
14-02-26 19.25 19.25 19.25 0 19.25 17.04
14-02-25 19.24 19.24 19.24 0 19.24 17.03
14-02-24 19.25 19.25 19.25 0 19.25 17.04
Date Open High Low Vol Cls adjCls
14-02-21 19.15 19.15 19.15 0 19.15 16.95
14-02-20 19.19 19.19 19.19 0 19.19 16.98
14-02-19 19.08 19.08 19.08 0 19.08 16.89
14-02-18 19.22 19.22 19.22 0 19.22 17.01
14-02-14 19.22 19.22 19.22 0 19.22 17.01
14-02-13 19.11 19.11 19.11 0 19.11 16.91
14-02-12 19.04 19.04 19.04 0 19.04 16.85
14-02-11 19.02 19.02 19.02 0 19.02 16.83
14-02-10 18.82 18.82 18.82 0 18.82 16.66
Date Open High Low Vol Cls adjCls
14-02-07 18.77 18.77 18.77 0 18.77 16.61
14-02-06 18.56 18.56 18.56 0 18.56 16.43
14-02-05 18.34 18.34 18.34 0 18.34 16.23
14-02-04 18.35 18.35 18.35 0 18.35 16.24
14-02-03 18.22 18.22 18.22 0 18.22 16.12
14-01-31 18.63 18.63 18.63 0 18.63 16.49
14-01-30 18.74 18.74 18.74 0 18.74 16.58
14-01-29 18.55 18.55 18.55 0 18.55 16.42
14-01-28 18.74 18.74 18.74 0 18.74 16.58
Date Open High Low Vol Cls adjCls
14-01-27 18.64 18.64 18.64 0 18.64 16.50
14-01-24 18.71 18.71 18.71 0 18.71 16.56
14-01-23 19.06 19.06 19.06 0 19.06 16.87
14-01-22 19.23 19.23 19.23 0 19.23 17.02
14-01-21 19.22 19.22 19.22 0 19.22 17.01
14-01-17 19.21 19.21 19.21 0 19.21 17.00
14-01-16 19.27 19.27 19.27 0 19.27 17.05
14-01-15 19.32 19.32 19.32 0 19.32 17.10
14-01-14 19.21 19.21 19.21 0 19.21 17.00
Date Open High Low Vol Cls adjCls
14-01-13 19.03 19.03 19.03 0 19.03 16.84
14-01-10 19.25 19.25 19.25 0 19.25 17.04
14-01-09 19.22 19.22 19.22 0 19.22 17.01
14-01-08 19.22 19.22 19.22 0 19.22 17.01
14-01-07 19.24 19.24 19.24 0 19.24 17.03
14-01-06 19.11 19.11 19.11 0 19.11 16.91
14-01-03 19.18 19.18 19.18 0 19.18 16.97
14-01-02 19.18 19.18 19.18 0 19.18 16.97
13-12-31 19.35 19.35 19.35 0 19.35 17.12
Date Open High Low Vol Cls adjCls
13-12-30 19.28 19.28 19.28 0 19.28 17.06
13-12-27 19.27 19.27 19.27 0 19.27 17.05
13-12-26 19.25 19.25 19.25 0 19.25 17.04
13-12-24 19.33 19.33 19.33 0 19.33 16.95
13-12-23 19.27 19.27 19.27 0 19.27 16.90
13-12-20 19.18 19.18 19.18 0 19.18 16.82
13-12-19 19.10 19.10 19.10 0 19.10 16.75
13-12-18 19.08 19.08 19.08 0 19.08 16.73
13-12-17 18.77 18.77 18.77 0 18.77 16.46
Date Open High Low Vol Cls adjCls
13-12-16 18.83 18.83 18.83 0 18.83 16.51
13-12-13 18.72 18.72 18.72 0 18.72 16.42
13-12-12 18.73 18.73 18.73 0 18.73 16.42
13-12-11 18.80 18.80 18.80 0 18.80 16.49
13-12-10 19.74 19.74 19.74 0 19.74 16.66
13-12-09 19.79 19.79 19.79 0 19.79 16.70
13-12-06 19.78 19.78 19.78 0 19.78 16.69
13-12-05 19.57 19.57 19.57 0 19.57 16.52
13-12-04 19.65 19.65 19.65 0 19.65 16.58
Date Open High Low Vol Cls adjCls
13-12-03 19.67 19.67 19.67 0 19.67 16.60
13-12-02 19.74 19.74 19.74 0 19.74 16.66
13-11-29 19.82 19.82 19.82 0 19.82 16.73
13-11-27 19.82 19.82 19.82 0 19.82 16.73
13-11-26 19.80 19.80 19.80 0 19.80 16.71
13-11-25 19.78 19.78 19.78 0 19.78 16.69
13-11-22 19.79 19.79 19.79 0 19.79 16.70
13-11-21 19.68 19.68 19.68 0 19.68 16.61
13-11-20 19.53 19.53 19.53 0 19.53 16.48
Date Open High Low Vol Cls adjCls
13-11-19 19.59 19.59 19.59 0 19.59 16.53
13-11-18 19.62 19.62 19.62 0 19.62 16.56
13-11-15 19.68 19.68 19.68 0 19.68 16.61
13-11-14 19.61 19.61 19.61 0 19.61 16.55
13-11-13 19.50 19.50 19.50 0 19.50 16.46
13-11-12 19.34 19.34 19.34 0 19.34 16.32
13-11-11 19.39 19.39 19.39 0 19.39 16.36
13-11-08 19.39 19.39 19.39 0 19.39 16.36
13-11-07 19.15 19.15 19.15 0 19.15 16.16
Date Open High Low Vol Cls adjCls
13-11-06 19.38 19.38 19.38 0 19.38 16.36
13-11-05 19.27 19.27 19.27 0 19.27 16.26
13-11-04 19.31 19.31 19.31 0 19.31 16.30
13-11-01 19.26 19.26 19.26 0 19.26 16.25
13-10-31 19.21 19.21 19.21 0 19.21 16.21
13-10-30 19.27 19.27 19.27 0 19.27 16.26
13-10-29 19.37 19.37 19.37 0 19.37 16.35
13-10-28 19.25 19.25 19.25 0 19.25 16.25
13-10-25 19.20 19.20 19.20 0 19.20 16.20
Date Open High Low Vol Cls adjCls
13-10-24 19.15 19.15 19.15 0 19.15 16.16
13-10-23 19.07 19.07 19.07 0 19.07 16.09
13-10-22 19.17 19.17 19.17 0 19.17 16.18
13-10-21 19.08 19.08 19.08 0 19.08 16.10
13-10-18 19.08 19.08 19.08 0 19.08 16.10
13-10-17 18.96 18.96 18.96 0 18.96 16.00
13-10-16 18.85 18.85 18.85 0 18.85 15.91
13-10-15 18.62 18.62 18.62 0 18.62 15.71
13-10-14 18.74 18.74 18.74 0 18.74 15.82
Date Open High Low Vol Cls adjCls
13-10-11 18.67 18.67 18.67 0 18.67 15.76
13-10-10 18.54 18.54 18.54 0 18.54 15.65
13-10-09 18.18 18.18 18.18 0 18.18 15.34
13-10-08 18.20 18.20 18.20 0 18.20 15.36
13-10-07 18.42 18.42 18.42 0 18.42 15.55
13-10-04 18.57 18.57 18.57 0 18.57 15.67
13-10-03 18.45 18.45 18.45 0 18.45 15.57
13-10-02 18.60 18.60 18.60 0 18.60 15.70
13-10-01 18.62 18.62 18.62 0 18.62 15.71
Date Open High Low Vol Cls adjCls
13-09-30 18.50 18.50 18.50 0 18.50 15.61
13-09-27 18.60 18.60 18.60 0 18.60 15.70
13-09-26 18.67 18.67 18.67 0 18.67 15.76
13-09-25 18.59 18.59 18.59 0 18.59 15.69
13-09-24 18.62 18.62 18.62 0 18.62 15.71
13-09-23 18.68 18.68 18.68 0 18.68 15.77
13-09-20 18.77 18.77 18.77 0 18.77 15.84
13-09-19 18.90 18.90 18.90 0 18.90 15.95
13-09-18 18.93 18.93 18.93 0 18.93 15.98
Date Open High Low Vol Cls adjCls
13-09-17 18.73 18.73 18.73 0 18.73 15.81
13-09-16 18.67 18.67 18.67 0 18.67 15.76
13-09-13 18.56 18.56 18.56 0 18.56 15.66
13-09-12 18.52 18.52 18.52 0 18.52 15.63
13-09-11 18.57 18.57 18.57 0 18.57 15.67
13-09-10 18.48 18.48 18.48 0 18.48 15.60
13-09-09 18.35 18.35 18.35 0 18.35 15.49
13-09-06 18.19 18.19 18.19 0 18.19 15.35
13-09-05 18.18 18.18 18.18 0 18.18 15.34
Date Open High Low Vol Cls adjCls
13-09-04 18.17 18.17 18.17 0 18.17 15.33
13-09-03 18.04 18.04 18.04 0 18.04 15.23
13-08-30 17.97 17.97 17.97 0 17.97 15.17
13-08-29 18.03 18.03 18.03 0 18.03 15.22
13-08-28 17.99 17.99 17.99 0 17.99 15.18
13-08-27 17.95 17.95 17.95 0 17.95 15.15
13-08-26 18.19 18.19 18.19 0 18.19 15.35
13-08-23 18.25 18.25 18.25 0 18.25 15.40
13-08-22 18.18 18.18 18.18 0 18.18 15.34
Date Open High Low Vol Cls adjCls
13-08-21 18.05 18.05 18.05 0 18.05 15.23
13-08-20 18.16 18.16 18.16 0 18.16 15.33
13-08-19 18.11 18.11 18.11 0 18.11 15.28
13-08-16 18.20 18.20 18.20 0 18.20 15.36
13-08-15 18.25 18.25 18.25 0 18.25 15.40
13-08-14 18.52 18.52 18.52 0 18.52 15.63
13-08-13 18.61 18.61 18.61 0 18.61 15.71
13-08-12 18.56 18.56 18.56 0 18.56 15.66
13-08-09 18.57 18.57 18.57 0 18.57 15.67
Date Open High Low Vol Cls adjCls
13-08-08 18.65 18.65 18.65 0 18.65 15.74
13-08-07 18.60 18.60 18.60 0 18.60 15.70
13-08-06 18.65 18.65 18.65 0 18.65 15.74
13-08-05 18.73 18.73 18.73 0 18.73 15.81
13-08-02 18.76 18.76 18.76 0 18.76 15.83
13-08-01 18.72 18.72 18.72 0 18.72 15.80
13-07-31 18.52 18.52 18.52 0 18.52 15.63
13-07-30 18.52 18.52 18.52 0 18.52 15.63
13-07-29 18.52 18.52 18.52 0 18.52 15.63
Date Open High Low Vol Cls adjCls
13-07-26 18.56 18.56 18.56 0 18.56 15.66
13-07-25 18.57 18.57 18.57 0 18.57 15.67
13-07-24 18.53 18.53 18.53 0 18.53 15.64
13-07-23 18.57 18.57 18.57 0 18.57 15.67
13-07-22 18.62 18.62 18.62 0 18.62 15.71
13-07-19 18.59 18.59 18.59 0 18.59 15.69
13-07-18 18.56 18.56 18.56 0 18.56 15.66
13-07-17 18.48 18.48 18.48 0 18.48 15.60
13-07-16 18.43 18.43 18.43 0 18.43 15.55
Date Open High Low Vol Cls adjCls
13-07-15 18.49 18.49 18.49 0 18.49 15.60
13-07-12 18.52 18.52 18.52 0 18.52 15.63
13-07-11 18.47 18.47 18.47 0 18.47 15.59
13-07-10 18.24 18.24 18.24 0 18.24 15.39
13-07-09 18.23 18.23 18.23 0 18.23 15.39
13-07-08 18.11 18.11 18.11 0 18.11 15.28
13-07-05 18.01 18.01 18.01 0 18.01 15.20
13-07-03 17.83 17.83 17.83 0 17.83 15.05
13-07-02 17.80 17.80 17.80 0 17.80 15.02
Date Open High Low Vol Cls adjCls
13-07-01 17.80 17.80 17.80 0 17.80 15.02
13-06-28 17.68 17.68 17.68 0 17.68 14.92
13-06-27 17.74 17.74 17.74 0 17.74 14.97
13-06-26 17.65 17.65 17.65 0 17.65 14.90
13-06-25 17.48 17.48 17.48 0 17.48 14.75
13-06-24 17.35 17.35 17.35 0 17.35 14.64
13-06-21 17.52 17.52 17.52 0 17.52 14.79
13-06-20 17.47 17.47 17.47 0 17.47 14.74
13-06-19 17.89 17.89 17.89 0 17.89 15.10
Date Open High Low Vol Cls adjCls
13-06-18 18.10 18.10 18.10 0 18.10 15.28
13-06-17 17.98 17.98 17.98 0 17.98 15.17
13-06-14 17.84 17.84 17.84 0 17.84 15.06
13-06-13 17.94 17.94 17.94 0 17.94 15.14
13-06-12 17.71 17.71 17.71 0 17.71 14.95
13-06-11 17.84 17.84 17.84 0 17.84 15.06
13-06-10 18.01 18.01 18.01 0 18.01 15.20
13-06-07 18.01 18.01 18.01 0 18.01 15.20
13-06-06 17.81 17.81 17.81 0 17.81 15.03
Date Open High Low Vol Cls adjCls
13-06-05 17.68 17.68 17.68 0 17.68 14.92
13-06-04 17.90 17.90 17.90 0 17.90 15.11
13-06-03 17.97 17.97 17.97 0 17.97 15.17
13-05-31 17.87 17.87 17.87 0 17.87 15.08
13-05-30 18.13 18.13 18.13 0 18.13 15.30
13-05-29 18.08 18.08 18.08 0 18.08 15.26
13-05-28 18.23 18.23 18.23 0 18.23 15.39
13-05-24 18.12 18.12 18.12 0 18.12 15.29
13-05-23 18.11 18.11 18.11 0 18.11 15.28
Date Open High Low Vol Cls adjCls
13-05-22 18.17 18.17 18.17 0 18.17 15.33
13-05-21 18.28 18.28 18.28 0 18.28 15.43
13-05-20 18.24 18.24 18.24 0 18.24 15.39
13-05-17 18.30 18.30 18.30 0 18.30 15.44
13-05-16 18.16 18.16 18.16 0 18.16 15.33
13-05-15 18.26 18.26 18.26 0 18.26 15.41
13-05-14 18.18 18.18 18.18 0 18.18 15.34
13-05-13 18.02 18.02 18.02 0 18.02 15.21
13-05-10 18.01 18.01 18.01 0 18.01 15.20
Date Open High Low Vol Cls adjCls
13-05-09 17.96 17.96 17.96 0 17.96 15.16
13-05-08 18.01 18.01 18.01 0 18.01 15.20
13-05-07 17.93 17.93 17.93 0 17.93 15.13
13-05-06 17.83 17.83 17.83 0 17.83 15.05
13-05-03 17.81 17.81 17.81 0 17.81 15.03
13-05-02 17.66 17.66 17.66 0 17.66 14.90
13-05-01 17.50 17.50 17.50 0 17.50 14.77
13-04-30 17.63 17.63 17.63 0 17.63 14.88
13-04-29 17.62 17.62 17.62 0 17.62 14.87
Date Open High Low Vol Cls adjCls
13-04-26 17.50 17.50 17.50 0 17.50 14.77
13-04-25 17.52 17.52 17.52 0 17.52 14.79
13-04-24 17.48 17.48 17.48 0 17.48 14.75
13-04-23 17.52 17.52 17.52 0 17.52 14.79
13-04-22 17.35 17.35 17.35 0 17.35 14.64
13-04-19 17.30 17.30 17.30 0 17.30 14.60
13-04-18 17.14 17.14 17.14 0 17.14 14.47
13-04-17 17.25 17.25 17.25 0 17.25 14.56
13-04-16 17.46 17.46 17.46 0 17.46 14.74
Date Open High Low Vol Cls adjCls
13-04-15 17.22 17.22 17.22 0 17.22 14.53
13-04-12 17.57 17.57 17.57 0 17.57 14.83
13-04-11 17.61 17.61 17.61 0 17.61 14.86
13-04-10 17.52 17.52 17.52 0 17.52 14.79
13-04-09 17.34 17.34 17.34 0 17.34 14.63
13-04-08 17.30 17.30 17.30 0 17.30 14.60
13-04-05 17.20 17.20 17.20 0 17.20 14.52
13-04-04 17.28 17.28 17.28 0 17.28 14.58
13-04-03 17.21 17.21 17.21 0 17.21 14.52
Date Open High Low Vol Cls adjCls
13-04-02 17.36 17.36 17.36 0 17.36 14.65
13-04-01 17.25 17.25 17.25 0 17.25 14.56
13-03-28 17.29 17.29 17.29 0 17.29 14.59
13-03-27 17.23 17.23 17.23 0 17.23 14.54
13-03-26 17.25 17.25 17.25 0 17.25 14.56
13-03-25 17.14 17.14 17.14 0 17.14 14.47
13-03-22 17.19 17.19 17.19 0 17.19 14.51
13-03-21 17.07 17.07 17.07 0 17.07 14.41
13-03-20 17.19 17.19 17.19 0 17.19 14.51
Date Open High Low Vol Cls adjCls
13-03-19 17.08 17.08 17.08 0 17.08 14.41
13-03-18 17.11 17.11 17.11 0 17.11 14.44
13-03-15 17.19 17.19 17.19 0 17.19 14.51
13-03-14 17.24 17.24 17.24 0 17.24 14.55
13-03-13 17.15 17.15 17.15 0 17.15 14.47
13-03-12 17.13 17.13 17.13 0 17.13 14.46
13-03-11 17.17 17.17 17.17 0 17.17 14.49
13-03-08 17.11 17.11 17.11 0 17.11 14.44
13-03-07 17.02 17.02 17.02 0 17.02 14.36
Date Open High Low Vol Cls adjCls
13-03-06 17.00 17.00 17.00 0 17.00 14.35
13-03-05 17.00 17.00 17.00 0 17.00 14.35
13-03-04 16.85 16.85 16.85 0 16.85 14.22
13-03-01 16.76 16.76 16.76 0 16.76 14.14
13-02-28 16.73 16.73 16.73 0 16.73 14.12
13-02-27 16.74 16.74 16.74 0 16.74 14.13
13-02-26 16.55 16.55 16.55 0 16.55 13.97
13-02-25 16.44 16.44 16.44 0 16.44 13.87
13-02-22 16.69 16.69 16.69 0 16.69 14.09
Date Open High Low Vol Cls adjCls
13-02-21 16.56 16.56 16.56 0 16.56 13.98
13-02-20 16.65 16.65 16.65 0 16.65 14.05
13-02-19 16.83 16.83 16.83 0 16.83 14.20
13-02-15 16.73 16.73 16.73 0 16.73 14.12
13-02-14 16.72 16.72 16.72 0 16.72 14.11
13-02-13 16.67 16.67 16.67 0 16.67 14.07
13-02-12 16.64 16.64 16.64 0 16.64 14.04
13-02-11 16.63 16.63 16.63 0 16.63 14.04
13-02-08 16.64 16.64 16.64 0 16.64 14.04
Date Open High Low Vol Cls adjCls
13-02-07 16.55 16.55 16.55 0 16.55 13.97
13-02-06 16.59 16.59 16.59 0 16.59 14.00
13-02-05 16.59 16.59 16.59 0 16.59 14.00
13-02-04 16.43 16.43 16.43 0 16.43 13.87
13-02-01 16.62 16.62 16.62 0 16.62 14.03
13-01-31 16.44 16.44 16.44 0 16.44 13.87
13-01-30 16.47 16.47 16.47 0 16.47 13.90
13-01-29 16.54 16.54 16.54 0 16.54 13.96
13-01-28 16.48 16.48 16.48 0 16.48 13.91
Date Open High Low Vol Cls adjCls
13-01-25 16.52 16.52 16.52 0 16.52 13.94
13-01-24 16.44 16.44 16.44 0 16.44 13.87
13-01-23 16.44 16.44 16.44 0 16.44 13.87
13-01-22 16.40 16.40 16.40 0 16.40 13.84
13-01-18 16.34 16.34 16.34 0 16.34 13.79
13-01-17 16.29 16.29 16.29 0 16.29 13.75
13-01-16 16.21 16.21 16.21 0 16.21 13.68
13-01-15 16.20 16.20 16.20 0 16.20 13.67
13-01-14 16.19 16.19 16.19 0 16.19 13.66
Date Open High Low Vol Cls adjCls
13-01-11 16.21 16.21 16.21 0 16.21 13.68
13-01-10 16.21 16.21 16.21 0 16.21 13.68
13-01-09 16.11 16.11 16.11 0 16.11 13.60
13-01-08 16.04 16.04 16.04 0 16.04 13.54
13-01-07 16.08 16.08 16.08 0 16.08 13.57
13-01-04 16.13 16.13 16.13 0 16.13 13.61
13-01-03 16.04 16.04 16.04 0 16.04 13.54
13-01-02 16.09 16.09 16.09 0 16.09 13.58
12-12-31 15.70 15.70 15.70 0 15.70 13.25
Date Open High Low Vol Cls adjCls
12-12-28 15.46 15.46 15.46 0 15.46 13.05
12-12-27 15.62 15.62 15.62 0 15.62 13.18
12-12-26 15.86 15.86 15.86 0 15.86 13.21
12-12-24 15.93 15.93 15.93 0 15.93 13.27
12-12-21 15.96 15.96 15.96 0 15.96 13.29
12-12-20 16.13 16.13 16.13 0 16.13 13.43
12-12-19 16.04 16.04 16.04 0 16.04 13.36
12-12-18 16.17 16.17 16.17 0 16.17 13.47
12-12-17 16.01 16.01 16.01 0 16.01 13.33
Date Open High Low Vol Cls adjCls
12-12-14 15.83 15.83 15.83 0 15.83 13.18
12-12-13 15.90 15.90 15.90 0 15.90 13.24
12-12-12 15.98 15.98 15.98 0 15.98 13.31
12-12-11 16.03 16.03 16.03 0 16.03 13.31
12-12-10 15.94 15.94 15.94 0 15.94 13.23
12-12-07 15.93 15.93 15.93 0 15.93 13.23
12-12-06 15.90 15.90 15.90 0 15.90 13.20
12-12-05 15.84 15.84 15.84 0 15.84 13.15
12-12-04 15.80 15.80 15.80 0 15.80 13.12
Date Open High Low Vol Cls adjCls
12-12-03 15.83 15.83 15.83 0 15.83 13.14
12-11-30 15.91 15.91 15.91 0 15.91 13.21
12-11-29 15.91 15.91 15.91 0 15.91 13.21
12-11-28 15.83 15.83 15.83 0 15.83 13.14
12-11-27 15.72 15.72 15.72 0 15.72 13.05
12-11-26 15.80 15.80 15.80 0 15.80 13.12
12-11-23 15.84 15.84 15.84 0 15.84 13.15
12-11-21 15.65 15.65 15.65 0 15.65 12.99
12-11-20 15.61 15.61 15.61 0 15.61 12.96
Date Open High Low Vol Cls adjCls
12-11-19 15.59 15.59 15.59 0 15.59 12.94
12-11-16 15.31 15.31 15.31 0 15.31 12.71
12-11-15 15.23 15.23 15.23 0 15.23 12.65
12-11-14 15.27 15.27 15.27 0 15.27 12.68
12-11-13 15.45 15.45 15.45 0 15.45 12.83
12-11-12 15.50 15.50 15.50 0 15.50 12.87
12-11-09 15.51 15.51 15.51 0 15.51 12.88
12-11-08 15.50 15.50 15.50 0 15.50 12.87
12-11-07 15.68 15.68 15.68 0 15.68 13.02
Date Open High Low Vol Cls adjCls
12-11-06 15.99 15.99 15.99 0 15.99 13.28
12-11-05 15.90 15.90 15.90 0 15.90 13.20
12-11-02 15.87 15.87 15.87 0 15.87 13.18
12-11-01 16.02 16.02 16.02 0 16.02 13.30
12-10-31 15.87 15.87 15.87 0 15.87 13.18
12-10-26 15.88 15.88 15.88 0 15.88 13.19
12-10-25 15.89 15.89 15.89 0 15.89 13.19
12-10-24 15.88 15.88 15.88 0 15.88 13.19
12-10-23 15.90 15.90 15.90 0 15.90 13.20
Date Open High Low Vol Cls adjCls
12-10-22 16.12 16.12 16.12 0 16.12 13.38
12-10-19 16.12 16.12 16.12 0 16.12 13.38
12-10-18 16.35 16.35 16.35 0 16.35 13.58
12-10-17 16.35 16.35 16.35 0 16.35 13.58
12-10-16 16.27 16.27 16.27 0 16.27 13.51
12-10-15 16.14 16.14 16.14 0 16.14 13.40
12-10-12 16.02 16.02 16.02 0 16.02 13.30
12-10-11 16.04 16.04 16.04 0 16.04 13.32
12-10-10 16.07 16.07 16.07 0 16.07 13.34
Date Open High Low Vol Cls adjCls
12-10-09 16.14 16.14 16.14 0 16.14 13.40
12-10-08 16.31 16.31 16.31 0 16.31 13.54
12-10-05 16.38 16.38 16.38 0 16.38 13.60
12-10-04 16.36 16.36 16.36 0 16.36 13.58
12-10-03 16.28 16.28 16.28 0 16.28 13.52
12-10-02 16.20 16.20 16.20 0 16.20 13.45
12-10-01 16.12 16.12 16.12 0 16.12 13.38
12-09-28 16.15 16.15 16.15 0 16.15 13.41
12-09-27 16.21 16.21 16.21 0 16.21 13.46
Date Open High Low Vol Cls adjCls
12-09-26 16.06 16.06 16.06 0 16.06 13.33
12-09-25 16.15 16.15 16.15 0 16.15 13.41
12-09-24 16.28 16.28 16.28 0 16.28 13.52
12-09-21 16.30 16.30 16.30 0 16.30 13.53
12-09-20 16.30 16.30 16.30 0 16.30 13.53
12-09-19 16.28 16.28 16.28 0 16.28 13.52
12-09-18 16.25 16.25 16.25 0 16.25 13.49
12-09-17 16.26 16.26 16.26 0 16.26 13.50
12-09-14 16.29 16.29 16.29 0 16.29 13.53
Date Open High Low Vol Cls adjCls
12-09-13 16.26 16.26 16.26 0 16.26 13.50
12-09-12 16.03 16.03 16.03 0 16.03 13.31
12-09-11 15.98 15.98 15.98 0 15.98 13.27
12-09-10 15.93 15.93 15.93 0 15.93 13.23
12-09-07 16.01 16.01 16.01 0 16.01 13.29
12-09-06 15.99 15.99 15.99 0 15.99 13.28
12-09-05 15.68 15.68 15.68 0 15.68 13.02
12-09-04 15.68 15.68 15.68 0 15.68 13.02
12-08-31 15.69 15.69 15.69 0 15.69 13.03
Date Open High Low Vol Cls adjCls
12-08-30 15.62 15.62 15.62 0 15.62 12.97
12-08-29 15.74 15.74 15.74 0 15.74 13.07
12-08-28 15.73 15.73 15.73 0 15.73 13.06
12-08-27 15.75 15.75 15.75 0 15.75 13.08
12-08-24 15.75 15.75 15.75 0 15.75 13.08
12-08-23 15.66 15.66 15.66 0 15.66 13.00
12-08-22 15.75 15.75 15.75 0 15.75 13.08
12-08-21 15.72 15.72 15.72 0 15.72 13.05
12-08-20 15.78 15.78 15.78 0 15.78 13.10
Date Open High Low Vol Cls adjCls
12-08-17 15.78 15.78 15.78 0 15.78 13.10
12-08-16 15.75 15.75 15.75 0 15.75 13.08
12-08-15 15.66 15.66 15.66 0 15.66 13.00
12-08-14 15.65 15.65 15.65 0 15.65 12.99
12-08-13 15.64 15.64 15.64 0 15.64 12.99
12-08-10 15.66 15.66 15.66 0 15.66 13.00
12-08-09 15.63 15.63 15.63 0 15.63 12.98
12-08-08 15.62 15.62 15.62 0 15.62 12.97
12-08-07 15.60 15.60 15.60 0 15.60 12.95
Date Open High Low Vol Cls adjCls
12-08-06 15.57 15.57 15.57 0 15.57 12.93
12-08-03 15.54 15.54 15.54 0 15.54 12.90
12-08-02 15.30 15.30 15.30 0 15.30 12.70
12-08-01 15.39 15.39 15.39 0 15.39 12.78
12-07-31 15.43 15.43 15.43 0 15.43 12.81
12-07-30 15.50 15.50 15.50 0 15.50 12.87
12-07-27 15.50 15.50 15.50 0 15.50 12.87
12-07-26 15.25 15.25 15.25 0 15.25 12.66
12-07-25 15.02 15.02 15.02 0 15.02 12.47
Date Open High Low Vol Cls adjCls
12-07-24 15.02 15.02 15.02 0 15.02 12.47
12-07-23 15.15 15.15 15.15 0 15.15 12.58
12-07-20 15.29 15.29 15.29 0 15.29 12.70
12-07-19 15.39 15.39 15.39 0 15.39 12.78
12-07-18 15.33 15.33 15.33 0 15.33 12.73
12-07-17 15.23 15.23 15.23 0 15.23 12.65
12-07-16 15.10 15.10 15.10 0 15.10 12.54
12-07-13 15.14 15.14 15.14 0 15.14 12.57
12-07-12 14.91 14.91 14.91 0 14.91 12.38
Date Open High Low Vol Cls adjCls
12-07-11 14.96 14.96 14.96 0 14.96 12.42
12-07-10 14.97 14.97 14.97 0 14.97 12.43
12-07-09 15.06 15.06 15.06 0 15.06 12.50
12-07-06 15.08 15.08 15.08 0 15.08 12.52
12-07-05 15.20 15.20 15.20 0 15.20 12.62
12-07-03 15.25 15.25 15.25 0 15.25 12.66
12-07-02 15.19 15.19 15.19 0 15.19 12.61
12-06-29 15.16 15.16 15.16 0 15.16 12.59
12-06-28 14.82 14.82 14.82 0 14.82 12.31
Date Open High Low Vol Cls adjCls
12-06-27 14.88 14.88 14.88 0 14.88 12.35
12-06-26 14.76 14.76 14.76 0 14.76 12.26
12-06-25 14.67 14.67 14.67 0 14.67 12.18
12-06-22 14.90 14.90 14.90 0 14.90 12.37
12-06-21 14.77 14.77 14.77 0 14.77 12.26
12-06-20 15.03 15.03 15.03 0 15.03 12.48
12-06-19 15.06 15.06 15.06 0 15.06 12.50
12-06-18 14.92 14.92 14.92 0 14.92 12.39
12-06-15 14.91 14.91 14.91 0 14.91 12.38
Date Open High Low Vol Cls adjCls
12-06-14 14.78 14.78 14.78 0 14.78 12.27
12-06-13 14.62 14.62 14.62 0 14.62 12.14
12-06-12 14.71 14.71 14.71 0 14.71 12.21
12-06-11 14.55 14.55 14.55 0 14.55 12.08
12-06-08 14.72 14.72 14.72 0 14.72 12.22
12-06-07 14.60 14.60 14.60 0 14.60 12.12
12-06-06 14.58 14.58 14.58 0 14.58 12.11
12-06-05 14.26 14.26 14.26 0 14.26 11.84
12-06-04 14.18 14.18 14.18 0 14.18 11.77
Date Open High Low Vol Cls adjCls
12-06-01 14.18 14.18 14.18 0 14.18 11.77
12-05-31 14.51 14.51 14.51 0 14.51 12.05
12-05-30 14.53 14.53 14.53 0 14.53 12.06
12-05-29 14.72 14.72 14.72 0 14.72 12.22
12-05-25 14.58 14.58 14.58 0 14.58 12.11
12-05-24 14.62 14.62 14.62 0 14.62 12.14
12-05-23 14.59 14.59 14.59 0 14.59 12.11
12-05-22 14.57 14.57 14.57 0 14.57 12.10
12-05-21 14.55 14.55 14.55 0 14.55 12.08
Date Open High Low Vol Cls adjCls
12-05-18 14.35 14.35 14.35 0 14.35 11.91
12-05-17 14.46 14.46 14.46 0 14.46 12.01
12-05-16 14.66 14.66 14.66 0 14.66 12.17
12-05-15 14.71 14.71 14.71 0 14.71 12.21
12-05-14 14.77 14.77 14.77 0 14.77 12.26
12-05-11 14.92 14.92 14.92 0 14.92 12.39
12-05-10 14.96 14.96 14.96 0 14.96 12.42
12-05-09 14.90 14.90 14.90 0 14.90 12.37
12-05-08 15.00 15.00 15.00 0 15.00 12.45
Date Open High Low Vol Cls adjCls
12-05-07 15.03 15.03 15.03 0 15.03 12.48
12-05-04 15.00 15.00 15.00 0 15.00 12.45
12-05-03 15.23 15.23 15.23 0 15.23 12.65
12-05-02 15.32 15.32 15.32 0 15.32 12.72
12-05-01 15.36 15.36 15.36 0 15.36 12.75
12-04-30 15.28 15.28 15.28 0 15.28 12.69
12-04-27 15.34 15.34 15.34 0 15.34 12.74
12-04-26 15.34 15.34 15.34 0 15.34 12.74
12-04-25 15.22 15.22 15.22 0 15.22 12.64
Date Open High Low Vol Cls adjCls
12-04-24 15.05 15.05 15.05 0 15.05 12.50
12-04-23 14.99 14.99 14.99 0 14.99 12.45
12-04-20 15.10 15.10 15.10 0 15.10 12.54
12-04-19 15.05 15.05 15.05 0 15.05 12.50
12-04-18 15.09 15.09 15.09 0 15.09 12.53
12-04-17 15.16 15.16 15.16 0 15.16 12.59
12-04-16 14.93 14.93 14.93 0 14.93 12.40
12-04-13 14.92 14.92 14.92 0 14.92 12.39
12-04-12 15.09 15.09 15.09 0 15.09 12.53
Date Open High Low Vol Cls adjCls
12-04-11 14.90 14.90 14.90 0 14.90 12.37
12-04-10 14.79 14.79 14.79 0 14.79 12.28
12-04-09 15.03 15.03 15.03 0 15.03 12.48
12-04-05 15.19 15.19 15.19 0 15.19 12.61
12-04-04 15.18 15.18 15.18 0 15.18 12.60
12-04-03 15.33 15.33 15.33 0 15.33 12.73
12-04-02 15.39 15.39 15.39 0 15.39 12.78
12-03-30 15.31 15.31 15.31 0 15.31 12.71
12-03-29 15.24 15.24 15.24 0 15.24 12.65
Date Open High Low Vol Cls adjCls
12-03-28 15.27 15.27 15.27 0 15.27 12.68
12-03-27 15.32 15.32 15.32 0 15.32 12.72
12-03-26 15.36 15.36 15.36 0 15.36 12.75
12-03-23 15.16 15.16 15.16 0 15.16 12.59
12-03-22 15.13 15.13 15.13 0 15.13 12.56
12-03-21 15.22 15.22 15.22 0 15.22 12.64
12-03-20 15.25 15.25 15.25 0 15.25 12.66
12-03-19 15.29 15.29 15.29 0 15.29 12.70
12-03-16 15.23 15.23 15.23 0 15.23 12.65
Date Open High Low Vol Cls adjCls
12-03-15 15.23 15.23 15.23 0 15.23 12.65
12-03-14 15.17 15.17 15.17 0 15.17 12.60
12-03-13 15.20 15.20 15.20 0 15.20 12.62
12-03-12 14.96 14.96 14.96 0 14.96 12.42
12-03-09 14.94 14.94 14.94 0 14.94 12.40
12-03-08 14.91 14.91 14.91 0 14.91 12.38
12-03-07 14.78 14.78 14.78 0 14.78 12.27
12-03-06 14.70 14.70 14.70 0 14.70 12.21
12-03-05 14.89 14.89 14.89 0 14.89 12.36
Date Open High Low Vol Cls adjCls
12-03-02 14.93 14.93 14.93 0 14.93 12.40
12-03-01 14.97 14.97 14.97 0 14.97 12.43
12-02-29 14.89 14.89 14.89 0 14.89 12.36
12-02-28 14.94 14.94 14.94 0 14.94 12.40
12-02-27 14.89 14.89 14.89 0 14.89 12.36
12-02-24 14.86 14.86 14.86 0 14.86 12.34
12-02-23 14.86 14.86 14.86 0 14.86 12.34
12-02-22 14.79 14.79 14.79 0 14.79 12.28
12-02-21 14.83 14.83 14.83 0 14.83 12.31
Date Open High Low Vol Cls adjCls
12-02-17 14.84 14.84 14.84 0 14.84 12.32
12-02-16 14.78 14.78 14.78 0 14.78 12.27
12-02-15 14.63 14.63 14.63 0 14.63 12.15
12-02-14 14.69 14.69 14.69 0 14.69 12.20
12-02-13 14.70 14.70 14.70 0 14.70 12.21
12-02-10 14.60 14.60 14.60 0 14.60 12.12
12-02-09 14.70 14.70 14.70 0 14.70 12.21
12-02-08 14.67 14.67 14.67 0 14.67 12.18
12-02-07 14.65 14.65 14.65 0 14.65 12.16
Date Open High Low Vol Cls adjCls
12-02-06 14.60 14.60 14.60 0 14.60 12.12
12-02-03 14.60 14.60 14.60 0 14.60 12.12
12-02-02 14.43 14.43 14.43 0 14.43 11.98
12-02-01 14.43 14.43 14.43 0 14.43 11.98
12-01-31 14.31 14.31 14.31 0 14.31 11.88
12-01-30 14.32 14.32 14.32 0 14.32 11.89
12-01-27 14.32 14.32 14.32 0 14.32 11.89
12-01-26 14.34 14.34 14.34 0 14.34 11.91
12-01-25 14.42 14.42 14.42 0 14.42 11.97
Date Open High Low Vol Cls adjCls
12-01-24 14.33 14.33 14.33 0 14.33 11.90
12-01-23 14.37 14.37 14.37 0 14.37 11.93
12-01-20 14.40 14.40 14.40 0 14.40 11.96
12-01-19 14.40 14.40 14.40 0 14.40 11.96
12-01-18 14.35 14.35 14.35 0 14.35 11.91
12-01-17 14.19 14.19 14.19 0 14.19 11.78
12-01-13 14.14 14.14 14.14 0 14.14 11.74
12-01-12 14.21 14.21 14.21 0 14.21 11.80
12-01-11 14.16 14.16 14.16 0 14.16 11.76
Date Open High Low Vol Cls adjCls
12-01-10 14.16 14.16 14.16 0 14.16 11.76
12-01-09 14.07 14.07 14.07 0 14.07 11.68
12-01-06 14.05 14.05 14.05 0 14.05 11.67
12-01-05 14.08 14.08 14.08 0 14.08 11.69
12-01-04 14.05 14.05 14.05 0 14.05 11.67
12-01-03 14.03 14.03 14.03 0 14.03 11.65
11-12-30 13.82 13.82 13.82 0 13.82 11.47
11-12-29 13.88 13.88 13.88 0 13.88 11.52
11-12-28 13.74 13.74 13.74 0 13.74 11.41
Date Open High Low Vol Cls adjCls
11-12-27 14.08 14.08 14.08 0 14.08 11.54
11-12-23 14.07 14.07 14.07 0 14.07 11.53
11-12-22 13.95 13.95 13.95 0 13.95 11.43
11-12-21 13.85 13.85 13.85 0 13.85 11.35
11-12-20 13.84 13.84 13.84 0 13.84 11.34
11-12-19 13.47 13.47 13.47 0 13.47 11.04
11-12-16 13.61 13.61 13.61 0 13.61 11.15
11-12-15 13.55 13.55 13.55 0 13.55 11.11
11-12-14 13.51 13.51 13.51 0 13.51 11.07
Date Open High Low Vol Cls adjCls
11-12-13 13.64 13.64 13.64 0 13.64 11.18
11-12-12 13.73 13.73 13.73 0 13.73 11.25
11-12-09 13.90 13.90 13.90 0 13.90 11.39
11-12-08 13.70 13.70 13.70 0 13.70 11.23
11-12-07 13.96 13.96 13.96 0 13.96 11.44
11-12-06 13.92 13.92 13.92 0 13.92 11.41
11-12-05 13.89 13.89 13.89 0 13.89 11.38
11-12-02 13.78 13.78 13.78 0 13.78 11.29
11-12-01 13.77 13.77 13.77 0 13.77 11.29
Date Open High Low Vol Cls adjCls
11-11-30 13.81 13.81 13.81 0 13.81 11.32
11-11-29 13.27 13.27 13.27 0 13.27 10.88
11-11-28 13.24 13.24 13.24 0 13.24 10.85
11-11-25 12.89 12.89 12.89 0 12.89 10.56
11-11-23 12.91 12.91 12.91 0 12.91 10.58
11-11-22 13.18 13.18 13.18 0 13.18 10.80
11-11-21 13.24 13.24 13.24 0 13.24 10.85
11-11-18 13.47 13.47 13.47 0 13.47 11.04
11-11-17 13.47 13.47 13.47 0 13.47 11.04
Date Open High Low Vol Cls adjCls
11-11-16 13.68 13.68 13.68 0 13.68 11.21
11-11-15 13.89 13.89 13.89 0 13.89 11.38
11-11-14 13.85 13.85 13.85 0 13.85 11.35
11-11-11 13.97 13.97 13.97 0 13.97 11.45
11-11-10 13.71 13.71 13.71 0 13.71 11.24
11-11-09 13.60 13.60 13.60 0 13.60 11.15
11-11-08 14.07 14.07 14.07 0 14.07 11.53
11-11-07 13.91 13.91 13.91 0 13.91 11.40
11-11-04 13.82 13.82 13.82 0 13.82 11.33
Date Open High Low Vol Cls adjCls
11-11-03 13.91 13.91 13.91 0 13.91 11.40
11-11-02 13.66 13.66 13.66 0 13.66 11.20
11-11-01 13.47 13.47 13.47 0 13.47 11.04
11-10-31 13.81 13.81 13.81 0 13.81 11.32
11-10-28 14.12 14.12 14.12 0 14.12 11.57
11-10-27 14.14 14.14 14.14 0 14.14 11.59
11-10-26 13.72 13.72 13.72 0 13.72 11.24
11-10-25 13.60 13.60 13.60 0 13.60 11.15
11-10-24 13.86 13.86 13.86 0 13.86 11.36
Date Open High Low Vol Cls adjCls
11-10-21 13.73 13.73 13.73 0 13.73 11.25
11-10-20 13.49 13.49 13.49 0 13.49 11.06
11-10-19 13.45 13.45 13.45 0 13.45 11.02
11-10-18 13.59 13.59 13.59 0 13.59 11.14
11-10-17 13.33 13.33 13.33 0 13.33 10.92
11-10-14 13.55 13.55 13.55 0 13.55 11.11
11-10-13 13.33 13.33 13.33 0 13.33 10.92
11-10-12 13.36 13.36 13.36 0 13.36 10.95
11-10-11 13.23 13.23 13.23 0 13.23 10.84
Date Open High Low Vol Cls adjCls
11-10-10 13.23 13.23 13.23 0 13.23 10.84
11-10-07 12.83 12.83 12.83 0 12.83 10.52
11-10-06 12.91 12.91 12.91 0 12.91 10.58
11-10-05 12.70 12.70 12.70 0 12.70 10.41
11-10-04 12.47 12.47 12.47 0 12.47 10.22
11-10-03 12.25 12.25 12.25 0 12.25 10.04
11-09-30 12.55 12.55 12.55 0 12.55 10.29
11-09-29 12.82 12.82 12.82 0 12.82 10.51
11-09-28 12.72 12.72 12.72 0 12.72 10.42
Date Open High Low Vol Cls adjCls
11-09-27 12.96 12.96 12.96 0 12.96 10.62
11-09-26 12.82 12.82 12.82 0 12.82 10.51
11-09-23 12.53 12.53 12.53 0 12.53 10.27
11-09-22 12.49 12.49 12.49 0 12.49 10.24
11-09-21 12.88 12.88 12.88 0 12.88 10.56
11-09-20 13.24 13.24 13.24 0 13.24 10.85
11-09-19 13.25 13.25 13.25 0 13.25 10.86
11-09-16 13.35 13.35 13.35 0 13.35 10.94
11-09-15 13.28 13.28 13.28 0 13.28 10.88
Date Open High Low Vol Cls adjCls
11-09-14 13.06 13.06 13.06 0 13.06 10.70
11-09-13 12.90 12.90 12.90 0 12.90 10.57
11-09-12 12.79 12.79 12.79 0 12.79 10.48
11-09-09 12.72 12.72 12.72 0 12.72 10.42
11-09-08 13.02 13.02 13.02 0 13.02 10.67
11-09-07 13.13 13.13 13.13 0 13.13 10.76
11-09-06 12.82 12.82 12.82 0 12.82 10.51
11-09-02 12.90 12.90 12.90 0 12.90 10.57
11-09-01 13.19 13.19 13.19 0 13.19 10.81
Date Open High Low Vol Cls adjCls
11-08-31 13.33 13.33 13.33 0 13.33 10.92
11-08-30 13.26 13.26 13.26 0 13.26 10.87
11-08-29 13.23 13.23 13.23 0 13.23 10.84
11-08-26 12.91 12.91 12.91 0 12.91 10.58
11-08-25 12.73 12.73 12.73 0 12.73 10.43
11-08-24 12.95 12.95 12.95 0 12.95 10.61
11-08-23 12.80 12.80 12.80 0 12.80 10.49
11-08-22 12.42 12.42 12.42 0 12.42 10.18
11-08-19 12.41 12.41 12.41 0 12.41 10.17
Date Open High Low Vol Cls adjCls
11-08-18 12.57 12.57 12.57 0 12.57 10.30
11-08-17 13.09 13.09 13.09 0 13.09 10.73
11-08-16 13.06 13.06 13.06 0 13.06 10.70
11-08-15 13.16 13.16 13.16 0 13.16 10.79
11-08-12 12.93 12.93 12.93 0 12.93 10.60
11-08-11 12.85 12.85 12.85 0 12.85 10.53
11-08-10 12.36 12.36 12.36 0 12.36 10.13
11-08-09 12.89 12.89 12.89 0 12.89 10.56
11-08-08 12.35 12.35 12.35 0 12.35 10.12
Date Open High Low Vol Cls adjCls
11-08-05 13.13 13.13 13.13 0 13.13 10.76
11-08-04 13.15 13.15 13.15 0 13.15 10.78
11-08-03 13.78 13.78 13.78 0 13.78 11.29
11-08-02 13.72 13.72 13.72 0 13.72 11.24
11-08-01 14.06 14.06 14.06 0 14.06 11.52
11-07-29 14.11 14.11 14.11 0 14.11 11.56
11-07-28 14.21 14.21 14.21 0 14.21 11.65
11-07-27 14.27 14.27 14.27 0 14.27 11.70
11-07-26 14.54 14.54 14.54 0 14.54 11.92
Date Open High Low Vol Cls adjCls
11-07-25 14.61 14.61 14.61 0 14.61 11.97
11-07-22 14.69 14.69 14.69 0 14.69 12.04
11-07-21 14.68 14.68 14.68 0 14.68 12.03
11-07-20 14.51 14.51 14.51 0 14.51 11.89
11-07-19 14.53 14.53 14.53 0 14.53 11.91
11-07-18 14.32 14.32 14.32 0 14.32 11.74
11-07-15 14.44 14.44 14.44 0 14.44 11.83
11-07-14 14.30 14.30 14.30 0 14.30 11.72
11-07-13 14.39 14.39 14.39 0 14.39 11.79
Date Open High Low Vol Cls adjCls
11-07-12 14.35 14.35 14.35 0 14.35 11.76
11-07-11 14.42 14.42 14.42 0 14.42 11.82
11-07-08 14.64 14.64 14.64 0 14.64 12.00
11-07-07 14.73 14.73 14.73 0 14.73 12.07
11-07-06 14.59 14.59 14.59 0 14.59 11.96
11-07-05 14.58 14.58 14.58 0 14.58 11.95
11-07-01 14.60 14.60 14.60 0 14.60 11.97
11-06-30 14.41 14.41 14.41 0 14.41 11.81
11-06-29 14.27 14.27 14.27 0 14.27 11.70
Date Open High Low Vol Cls adjCls
11-06-28 14.15 14.15 14.15 0 14.15 11.60
11-06-27 13.98 13.98 13.98 0 13.98 11.46
11-06-24 13.86 13.86 13.86 0 13.86 11.36
11-06-23 14.01 14.01 14.01 0 14.01 11.48
11-06-22 14.05 14.05 14.05 0 14.05 11.51
11-06-21 14.13 14.13 14.13 0 14.13 11.58
11-06-20 13.94 13.94 13.94 0 13.94 11.42
11-06-17 13.87 13.87 13.87 0 13.87 11.37
11-06-16 13.85 13.85 13.85 0 13.85 11.35
Date Open High Low Vol Cls adjCls
11-06-15 13.84 13.84 13.84 0 13.84 11.34
11-06-14 14.05 14.05 14.05 0 14.05 11.51
11-06-13 13.90 13.90 13.90 0 13.90 11.39
11-06-10 13.89 13.89 13.89 0 13.89 11.38
11-06-09 14.10 14.10 14.10 0 14.10 11.56
11-06-08 14.01 14.01 14.01 0 14.01 11.48
11-06-07 14.08 14.08 14.08 0 14.08 11.54
11-06-06 14.09 14.09 14.09 0 14.09 11.55
11-06-03 14.22 14.22 14.22 0 14.22 11.65
Date Open High Low Vol Cls adjCls
11-06-02 14.36 14.36 14.36 0 14.36 11.77
11-06-01 14.37 14.37 14.37 0 14.37 11.78
11-05-31 14.68 14.68 14.68 0 14.68 12.03
11-05-27 14.54 14.54 14.54 0 14.54 11.92
11-05-26 14.47 14.47 14.47 0 14.47 11.86
11-05-25 14.42 14.42 14.42 0 14.42 11.82
11-05-24 14.37 14.37 14.37 0 14.37 11.78
11-05-23 14.38 14.38 14.38 0 14.38 11.79
11-05-20 14.55 14.55 14.55 0 14.55 11.92
Date Open High Low Vol Cls adjCls
11-05-19 14.63 14.63 14.63 0 14.63 11.99
11-05-18 14.59 14.59 14.59 0 14.59 11.96
11-05-17 14.49 14.49 14.49 0 14.49 11.88
11-05-16 14.50 14.50 14.50 0 14.50 11.88
11-05-13 14.59 14.59 14.59 0 14.59 11.96
11-05-12 14.69 14.69 14.69 0 14.69 12.04
11-05-11 14.63 14.63 14.63 0 14.63 11.99
11-05-10 14.79 14.79 14.79 0 14.79 12.12
11-05-09 14.67 14.67 14.67 0 14.67 12.02
Date Open High Low Vol Cls adjCls
11-05-06 14.60 14.60 14.60 0 14.60 11.97
11-05-05 14.54 14.54 14.54 0 14.54 11.92
11-05-04 14.66 14.66 14.66 0 14.66 12.01
11-05-03 14.76 14.76 14.76 0 14.76 12.10
11-05-02 14.80 14.80 14.80 0 14.80 12.13
11-04-29 14.82 14.82 14.82 0 14.82 12.15
11-04-28 14.80 14.80 14.80 0 14.80 12.13
11-04-27 14.74 14.74 14.74 0 14.74 12.08
11-04-26 14.65 14.65 14.65 0 14.65 12.01
Date Open High Low Vol Cls adjCls
11-04-25 14.53 14.53 14.53 0 14.53 11.91
11-04-21 14.55 14.55 14.55 0 14.55 11.92
11-04-20 14.48 14.48 14.48 0 14.48 11.87
11-04-19 14.28 14.28 14.28 0 14.28 11.70
11-04-18 14.20 14.20 14.20 0 14.20 11.64
11-04-15 14.36 14.36 14.36 0 14.36 11.77
11-04-14 14.31 14.31 14.31 0 14.31 11.73
11-04-13 14.30 14.30 14.30 0 14.30 11.72
11-04-12 14.30 14.30 14.30 0 14.30 11.72
Date Open High Low Vol Cls adjCls
11-04-11 14.40 14.40 14.40 0 14.40 11.80
11-04-08 14.43 14.43 14.43 0 14.43 11.83
11-04-07 14.49 14.49 14.49 0 14.49 11.88
11-04-06 14.51 14.51 14.51 0 14.51 11.89
11-04-05 14.49 14.49 14.49 0 14.49 11.88
11-04-04 14.50 14.50 14.50 0 14.50 11.88
11-04-01 14.47 14.47 14.47 0 14.47 11.86
11-03-31 14.40 14.40 14.40 0 14.40 11.80
11-03-30 14.42 14.42 14.42 0 14.42 11.82
Date Open High Low Vol Cls adjCls
11-03-29 14.31 14.31 14.31 0 14.31 11.73
11-03-28 14.21 14.21 14.21 0 14.21 11.65
11-03-25 14.26 14.26 14.26 0 14.26 11.69
11-03-24 14.21 14.21 14.21 0 14.21 11.65
11-03-23 14.07 14.07 14.07 0 14.07 11.53
11-03-22 14.03 14.03 14.03 0 14.03 11.50
11-03-21 14.09 14.09 14.09 0 14.09 11.55
11-03-18 13.89 13.89 13.89 0 13.89 11.38
11-03-17 13.83 13.83 13.83 0 13.83 11.33
Date Open High Low Vol Cls adjCls
11-03-16 13.66 13.66 13.66 0 13.66 11.20
11-03-15 13.91 13.91 13.91 0 13.91 11.40
11-03-14 14.07 14.07 14.07 0 14.07 11.53
11-03-11 14.15 14.15 14.15 0 14.15 11.60
11-03-10 14.06 14.06 14.06 0 14.06 11.52
11-03-09 14.31 14.31 14.31 0 14.31 11.73
11-03-08 14.32 14.32 14.32 0 14.32 11.74
11-03-07 14.22 14.22 14.22 0 14.22 11.65
11-03-04 14.32 14.32 14.32 0 14.32 11.74
Date Open High Low Vol Cls adjCls
11-03-03 14.41 14.41 14.41 0 14.41 11.81
11-03-02 14.20 14.20 14.20 0 14.20 11.64
11-03-01 14.19 14.19 14.19 0 14.19 11.63
11-02-28 14.40 14.40 14.40 0 14.40 11.80
11-02-25 14.31 14.31 14.31 0 14.31 11.73
11-02-24 14.17 14.17 14.17 0 14.17 11.61
11-02-23 14.19 14.19 14.19 0 14.19 11.63
11-02-22 14.25 14.25 14.25 0 14.25 11.68
11-02-18 14.52 14.52 14.52 0 14.52 11.90
Date Open High Low Vol Cls adjCls
11-02-17 14.50 14.50 14.50 0 14.50 11.88
11-02-16 14.44 14.44 14.44 0 14.44 11.83
11-02-15 14.37 14.37 14.37 0 14.37 11.78
11-02-14 14.42 14.42 14.42 0 14.42 11.82
11-02-11 14.39 14.39 14.39 0 14.39 11.79
11-02-10 14.32 14.32 14.32 0 14.32 11.74
11-02-09 14.34 14.34 14.34 0 14.34 11.75
11-02-08 14.35 14.35 14.35 0 14.35 11.76
11-02-07 14.29 14.29 14.29 0 14.29 11.71
Date Open High Low Vol Cls adjCls
11-02-04 14.22 14.22 14.22 0 14.22 11.65
11-02-03 14.17 14.17 14.17 0 14.17 11.61
11-02-02 14.16 14.16 14.16 0 14.16 11.61
11-02-01 14.19 14.19 14.19 0 14.19 11.63
11-01-31 13.96 13.96 13.96 0 13.96 11.44
11-01-28 13.88 13.88 13.88 0 13.88 11.38
11-01-27 14.09 14.09 14.09 0 14.09 11.55
11-01-26 14.07 14.07 14.07 0 14.07 11.53
11-01-25 14.03 14.03 14.03 0 14.03 11.50
Date Open High Low Vol Cls adjCls
11-01-24 14.03 14.03 14.03 0 14.03 11.50
11-01-21 13.93 13.93 13.93 0 13.93 11.42
11-01-20 13.90 13.90 13.90 0 13.90 11.39
11-01-19 13.91 13.91 13.91 0 13.91 11.40
11-01-18 14.02 14.02 14.02 0 14.02 11.49
11-01-14 13.99 13.99 13.99 0 13.99 11.47
11-01-13 13.92 13.92 13.92 0 13.92 11.41
11-01-12 13.95 13.95 13.95 0 13.95 11.43
11-01-11 13.83 13.83 13.83 0 13.83 11.33
Date Open High Low Vol Cls adjCls
11-01-10 13.82 13.82 13.82 0 13.82 11.33
11-01-07 13.84 13.84 13.84 0 13.84 11.34
11-01-06 13.87 13.87 13.87 0 13.87 11.37
11-01-05 13.90 13.90 13.90 0 13.90 11.39
11-01-04 13.82 13.82 13.82 0 13.82 11.33
11-01-03 13.84 13.84 13.84 0 13.84 11.34
10-12-31 13.71 13.71 13.71 0 13.71 11.24
10-12-30 13.71 13.71 13.71 0 13.71 11.24
10-12-29 13.73 13.73 13.73 0 13.73 11.25
Date Open High Low Vol Cls adjCls
10-12-28 13.90 13.90 13.90 0 13.90 11.23
10-12-27 13.89 13.89 13.89 0 13.89 11.23
10-12-23 13.89 13.89 13.89 0 13.89 11.23
10-12-22 13.90 13.90 13.90 0 13.90 11.23
10-12-21 13.88 13.88 13.88 0 13.88 11.22
10-12-20 13.81 13.81 13.81 0 13.81 11.16
10-12-17 13.78 13.78 13.78 0 13.78 11.14
10-12-16 13.78 13.78 13.78 0 13.78 11.14
10-12-15 13.71 13.71 13.71 0 13.71 11.08
Date Open High Low Vol Cls adjCls
10-12-14 13.76 13.76 13.76 0 13.76 11.12
10-12-13 13.71 13.71 13.71 0 13.71 11.08
10-12-10 13.70 13.70 13.70 0 13.70 11.07
10-12-09 13.63 13.63 13.63 0 13.63 11.02
10-12-08 13.60 13.60 13.60 0 13.60 10.99
10-12-07 13.58 13.58 13.58 0 13.58 10.98
10-12-06 13.57 13.57 13.57 0 13.57 10.97
10-12-03 13.59 13.59 13.59 0 13.59 10.98
10-12-02 13.56 13.56 13.56 0 13.56 10.96
Date Open High Low Vol Cls adjCls
10-12-01 13.43 13.43 13.43 0 13.43 10.85
10-11-30 13.17 13.17 13.17 0 13.17 10.64
10-11-29 13.24 13.24 13.24 0 13.24 10.70
10-11-26 13.25 13.25 13.25 0 13.25 10.71
10-11-24 13.34 13.34 13.34 0 13.34 10.78
10-11-23 13.15 13.15 13.15 0 13.15 10.63
10-11-22 13.33 13.33 13.33 0 13.33 10.77
10-11-19 13.35 13.35 13.35 0 13.35 10.79
10-11-18 13.34 13.34 13.34 0 13.34 10.78
Date Open High Low Vol Cls adjCls
10-11-17 13.15 13.15 13.15 0 13.15 10.63
10-11-16 13.13 13.13 13.13 0 13.13 10.61
10-11-15 13.31 13.31 13.31 0 13.31 10.76
10-11-12 13.34 13.34 13.34 0 13.34 10.78
10-11-11 13.46 13.46 13.46 0 13.46 10.88
10-11-10 13.55 13.55 13.55 0 13.55 10.95
10-11-09 13.50 13.50 13.50 0 13.50 10.91
10-11-08 13.58 13.58 13.58 0 13.58 10.98
10-11-05 13.61 13.61 13.61 0 13.61 11.00
Date Open High Low Vol Cls adjCls
10-11-04 13.58 13.58 13.58 0 13.58 10.98
10-11-03 13.36 13.36 13.36 0 13.36 10.80
10-11-02 13.33 13.33 13.33 0 13.33 10.77
10-11-01 13.24 13.24 13.24 0 13.24 10.70
10-10-29 13.23 13.23 13.23 0 13.23 10.69
10-10-28 13.22 13.22 13.22 0 13.22 10.68
10-10-27 13.22 13.22 13.22 0 13.22 10.68
10-10-26 13.25 13.25 13.25 0 13.25 10.71
10-10-25 13.28 13.28 13.28 0 13.28 10.73
Date Open High Low Vol Cls adjCls
10-10-22 13.23 13.23 13.23 0 13.23 10.69
10-10-21 13.21 13.21 13.21 0 13.21 10.68
10-10-20 13.17 13.17 13.17 0 13.17 10.64
10-10-19 13.03 13.03 13.03 0 13.03 10.53
10-10-18 13.22 13.22 13.22 0 13.22 10.68
10-10-15 13.14 13.14 13.14 0 13.14 10.62
10-10-14 13.10 13.10 13.10 0 13.10 10.59
10-10-13 13.12 13.12 13.12 0 13.12 10.60
10-10-12 13.02 13.02 13.02 0 13.02 10.52
Date Open High Low Vol Cls adjCls
10-10-11 12.98 12.98 12.98 0 12.98 10.49
10-10-08 12.98 12.98 12.98 0 12.98 10.49
10-10-07 12.92 12.92 12.92 0 12.92 10.44
10-10-06 12.95 12.95 12.95 0 12.95 10.47
10-10-05 12.94 12.94 12.94 0 12.94 10.46
10-10-04 12.70 12.70 12.70 0 12.70 10.26
10-10-01 12.78 12.78 12.78 0 12.78 10.33
10-09-30 12.74 12.74 12.74 0 12.74 10.30
10-09-29 12.77 12.77 12.77 0 12.77 10.32
Date Open High Low Vol Cls adjCls
10-09-28 12.81 12.81 12.81 0 12.81 10.35
10-09-27 12.78 12.78 12.78 0 12.78 10.33
10-09-24 12.85 12.85 12.85 0 12.85 10.39
10-09-23 12.63 12.63 12.63 0 12.63 10.21
10-09-22 12.71 12.71 12.71 0 12.71 10.27
10-09-21 12.75 12.75 12.75 0 12.75 10.30
10-09-20 12.80 12.80 12.80 0 12.80 10.34
10-09-17 12.65 12.65 12.65 0 12.65 10.22
10-09-16 12.63 12.63 12.63 0 12.63 10.21
Date Open High Low Vol Cls adjCls
10-09-15 12.62 12.62 12.62 0 12.62 10.20
10-09-14 12.57 12.57 12.57 0 12.57 10.16
10-09-13 12.56 12.56 12.56 0 12.56 10.15
10-09-10 12.45 12.45 12.45 0 12.45 10.06
10-09-09 12.38 12.38 12.38 0 12.38 10.01
10-09-08 12.33 12.33 12.33 0 12.33 9.96
10-09-07 12.26 12.26 12.26 0 12.26 9.91
10-09-03 12.38 12.38 12.38 0 12.38 10.01
10-09-02 12.25 12.25 12.25 0 12.25 9.90
Date Open High Low Vol Cls adjCls
10-09-01 12.15 12.15 12.15 0 12.15 9.82
10-08-31 11.83 11.83 11.83 0 11.83 9.56
10-08-30 11.83 11.83 11.83 0 11.83 9.56
10-08-27 11.98 11.98 11.98 0 11.98 9.68
10-08-26 11.80 11.80 11.80 0 11.80 9.54
10-08-25 11.88 11.88 11.88 0 11.88 9.60
10-08-24 11.85 11.85 11.85 0 11.85 9.58
10-08-23 12.00 12.00 12.00 0 12.00 9.70
10-08-20 12.04 12.04 12.04 0 12.04 9.73
Date Open High Low Vol Cls adjCls
10-08-19 12.07 12.07 12.07 0 12.07 9.75
10-08-18 12.26 12.26 12.26 0 12.26 9.91
10-08-17 12.24 12.24 12.24 0 12.24 9.89
10-08-16 12.10 12.10 12.10 0 12.10 9.78
10-08-13 12.09 12.09 12.09 0 12.09 9.77
10-08-12 12.14 12.14 12.14 0 12.14 9.81
10-08-11 12.19 12.19 12.19 0 12.19 9.85
10-08-10 12.51 12.51 12.51 0 12.51 10.11
10-08-09 12.59 12.59 12.59 0 12.59 10.18
Date Open High Low Vol Cls adjCls
10-08-06 12.52 12.52 12.52 0 12.52 10.12
10-08-05 12.56 12.56 12.56 0 12.56 10.15
10-08-04 12.58 12.58 12.58 0 12.58 10.17
10-08-03 12.49 12.49 12.49 0 12.49 10.09
10-08-02 12.54 12.54 12.54 0 12.54 10.13
10-07-30 12.32 12.32 12.32 0 12.32 9.96
10-07-29 12.31 12.31 12.31 0 12.31 9.95
10-07-28 12.36 12.36 12.36 0 12.36 9.99
10-07-27 12.43 12.43 12.43 0 12.43 10.05
Date Open High Low Vol Cls adjCls
10-07-26 12.44 12.44 12.44 0 12.44 10.05
10-07-23 12.33 12.33 12.33 0 12.33 9.96
10-07-22 12.22 12.22 12.22 0 12.22 9.88
10-07-21 11.99 11.99 11.99 0 11.99 9.69
10-07-20 12.13 12.13 12.13 0 12.13 9.80
10-07-19 11.99 11.99 11.99 0 11.99 9.69
10-07-16 11.94 11.94 11.94 0 11.94 9.65
10-07-15 12.26 12.26 12.26 0 12.26 9.91
10-07-14 12.25 12.25 12.25 0 12.25 9.90
Date Open High Low Vol Cls adjCls
10-07-13 12.26 12.26 12.26 0 12.26 9.91
10-07-12 12.10 12.10 12.10 0 12.10 9.78
10-07-09 12.09 12.09 12.09 0 12.09 9.77
10-07-08 12.02 12.02 12.02 0 12.02 9.71
10-07-07 11.92 11.92 11.92 0 11.92 9.63
10-07-06 11.58 11.58 11.58 0 11.58 9.36
10-07-02 11.52 11.52 11.52 0 11.52 9.31
10-07-01 11.58 11.58 11.58 0 11.58 9.36
10-06-30 11.62 11.62 11.62 0 11.62 9.39
Date Open High Low Vol Cls adjCls
10-06-29 11.73 11.73 11.73 0 11.73 9.48
10-06-28 12.04 12.04 12.04 0 12.04 9.73
10-06-25 12.06 12.06 12.06 0 12.06 9.75
10-06-24 12.05 12.05 12.05 0 12.05 9.74
10-06-23 12.23 12.23 12.23 0 12.23 9.88
10-06-22 12.27 12.27 12.27 0 12.27 9.92
10-06-21 12.44 12.44 12.44 0 12.44 10.05
10-06-18 12.48 12.48 12.48 0 12.48 10.09
10-06-17 12.47 12.47 12.47 0 12.47 10.08
Date Open High Low Vol Cls adjCls
10-06-16 12.44 12.44 12.44 0 12.44 10.05
10-06-15 12.45 12.45 12.45 0 12.45 10.06
10-06-14 12.19 12.19 12.19 0 12.19 9.85
10-06-11 12.20 12.20 12.20 0 12.20 9.86
10-06-10 12.15 12.15 12.15 0 12.15 9.82
10-06-09 11.84 11.84 11.84 0 11.84 9.57
10-06-08 11.90 11.90 11.90 0 11.90 9.62
10-06-07 11.77 11.77 11.77 0 11.77 9.51
10-06-04 11.90 11.90 11.90 0 11.90 9.62
Date Open High Low Vol Cls adjCls
10-06-03 12.27 12.27 12.27 0 12.27 9.92
10-06-02 12.21 12.21 12.21 0 12.21 9.87
10-06-01 11.92 11.92 11.92 0 11.92 9.63
10-05-28 12.08 12.08 12.08 0 12.08 9.76
10-05-27 12.21 12.21 12.21 0 12.21 9.87
10-05-26 11.85 11.85 11.85 0 11.85 9.58
10-05-25 11.90 11.90 11.90 0 11.90 9.62
10-05-24 11.91 11.91 11.91 0 11.91 9.63
10-05-21 12.05 12.05 12.05 0 12.05 9.74
Date Open High Low Vol Cls adjCls
10-05-20 11.91 11.91 11.91 0 11.91 9.63
10-05-19 12.35 12.35 12.35 0 12.35 9.98
10-05-18 12.43 12.43 12.43 0 12.43 10.05
10-05-17 12.57 12.57 12.57 0 12.57 10.16
10-05-14 12.55 12.55 12.55 0 12.55 10.14
10-05-13 12.76 12.76 12.76 0 12.76 10.31
10-05-12 12.86 12.86 12.86 0 12.86 10.39
10-05-11 12.69 12.69 12.69 0 12.69 10.26
10-05-10 12.73 12.73 12.73 0 12.73 10.29
Date Open High Low Vol Cls adjCls
10-05-07 12.28 12.28 12.28 0 12.28 9.92
10-05-06 12.46 12.46 12.46 0 12.46 10.07
10-05-05 12.84 12.84 12.84 0 12.84 10.38
10-05-04 12.92 12.92 12.92 0 12.92 10.44
10-05-03 13.20 13.20 13.20 0 13.20 10.67
10-04-30 13.07 13.07 13.07 0 13.07 10.56
10-04-29 13.23 13.23 13.23 0 13.23 10.69
10-04-28 13.09 13.09 13.09 0 13.09 10.58
10-04-27 13.02 13.02 13.02 0 13.02 10.52
Date Open High Low Vol Cls adjCls
10-04-26 13.28 13.28 13.28 0 13.28 10.73
10-04-23 13.31 13.31 13.31 0 13.31 10.76
10-04-22 13.23 13.23 13.23 0 13.23 10.69
10-04-21 13.23 13.23 13.23 0 13.23 10.69
10-04-20 13.23 13.23 13.23 0 13.23 10.69
10-04-19 13.16 13.16 13.16 0 13.16 10.64
10-04-16 13.11 13.11 13.11 0 13.11 10.60
10-04-15 13.28 13.28 13.28 0 13.28 10.73
10-04-14 13.25 13.25 13.25 0 13.25 10.71
Date Open High Low Vol Cls adjCls
10-04-13 13.14 13.14 13.14 0 13.14 10.62
10-04-12 13.13 13.13 13.13 0 13.13 10.61
10-04-09 13.12 13.12 13.12 0 13.12 10.60
10-04-08 13.04 13.04 13.04 0 13.04 10.54
10-04-07 13.02 13.02 13.02 0 13.02 10.52
10-04-06 13.07 13.07 13.07 0 13.07 10.56
10-04-05 13.07 13.07 13.07 0 13.07 10.56
10-04-01 13.00 13.00 13.00 0 13.00 10.51
10-03-31 12.93 12.93 12.93 0 12.93 10.45
Date Open High Low Vol Cls adjCls
10-03-30 12.96 12.96 12.96 0 12.96 10.47
10-03-29 12.95 12.95 12.95 0 12.95 10.47
10-03-26 12.89 12.89 12.89 0 12.89 10.42
10-03-25 12.89 12.89 12.89 0 12.89 10.42
10-03-24 12.91 12.91 12.91 0 12.91 10.43
10-03-23 12.96 12.96 12.96 0 12.96 10.47
10-03-22 12.88 12.88 12.88 0 12.88 10.41
10-03-19 12.84 12.84 12.84 0 12.84 10.38
10-03-18 12.90 12.90 12.90 0 12.90 10.43
Date Open High Low Vol Cls adjCls
10-03-17 12.90 12.90 12.90 0 12.90 10.43
10-03-16 12.86 12.86 12.86 0 12.86 10.39
10-03-15 12.79 12.79 12.79 0 12.79 10.34
10-03-12 12.78 12.78 12.78 0 12.78 10.33
10-03-11 12.78 12.78 12.78 0 12.78 10.33
10-03-10 12.72 12.72 12.72 0 12.72 10.28
10-03-09 12.69 12.69 12.69 0 12.69 10.26
10-03-08 12.66 12.66 12.66 0 12.66 10.23
10-03-05 12.66 12.66 12.66 0 12.66 10.23
Date Open High Low Vol Cls adjCls
10-03-04 12.53 12.53 12.53 0 12.53 10.13
10-03-03 12.51 12.51 12.51 0 12.51 10.11
10-03-02 12.50 12.50 12.50 0 12.50 10.10
10-03-01 12.49 12.49 12.49 0 12.49 10.09
10-02-26 12.37 12.37 12.37 0 12.37 10.00
10-02-25 12.34 12.34 12.34 0 12.34 9.97
10-02-24 12.36 12.36 12.36 0 12.36 9.99
10-02-23 12.26 12.26 12.26 0 12.26 9.91
10-02-22 12.38 12.38 12.38 0 12.38 10.01
Date Open High Low Vol Cls adjCls
10-02-19 12.39 12.39 12.39 0 12.39 10.01
10-02-18 12.34 12.34 12.34 0 12.34 9.97
10-02-17 12.27 12.27 12.27 0 12.27 9.92
10-02-16 12.22 12.22 12.22 0 12.22 9.88
10-02-12 12.04 12.04 12.04 0 12.04 9.73
10-02-11 12.06 12.06 12.06 0 12.06 9.75
10-02-10 11.97 11.97 11.97 0 11.97 9.67
10-02-09 12.00 12.00 12.00 0 12.00 9.70
10-02-08 11.88 11.88 11.88 0 11.88 9.60
Date Open High Low Vol Cls adjCls
10-02-05 11.97 11.97 11.97 0 11.97 9.67
10-02-04 11.94 11.94 11.94 0 11.94 9.65
10-02-03 12.25 12.25 12.25 0 12.25 9.90
10-02-02 12.29 12.29 12.29 0 12.29 9.93
10-02-01 12.17 12.17 12.17 0 12.17 9.84
10-01-29 12.04 12.04 12.04 0 12.04 9.73
10-01-28 12.12 12.12 12.12 0 12.12 9.80
10-01-27 12.23 12.23 12.23 0 12.23 9.88
10-01-26 12.19 12.19 12.19 0 12.19 9.85
Date Open High Low Vol Cls adjCls
10-01-25 12.22 12.22 12.22 0 12.22 9.88
10-01-22 12.19 12.19 12.19 0 12.19 9.85
10-01-21 12.38 12.38 12.38 0 12.38 10.01
10-01-20 12.56 12.56 12.56 0 12.56 10.15
10-01-19 12.66 12.66 12.66 0 12.66 10.23
10-01-15 12.51 12.51 12.51 0 12.51 10.11
10-01-14 12.63 12.63 12.63 0 12.63 10.21
10-01-13 12.60 12.60 12.60 0 12.60 10.18
10-01-12 12.52 12.52 12.52 0 12.52 10.12
Date Open High Low Vol Cls adjCls
10-01-11 12.60 12.60 12.60 0 12.60 10.18
10-01-08 12.58 12.58 12.58 0 12.58 10.17
10-01-07 12.54 12.54 12.54 0 12.54 10.13
10-01-06 12.51 12.51 12.51 0 12.51 10.11
10-01-05 12.53 12.53 12.53 0 12.53 10.13
10-01-04 12.53 12.53 12.53 0 12.53 10.13
09-12-31 12.36 12.36 12.36 0 12.36 9.99
09-12-30 12.47 12.47 12.47 0 12.47 10.08
09-12-29 12.47 12.47 12.47 0 12.47 10.08
Date Open High Low Vol Cls adjCls
09-12-28 12.62 12.62 12.62 0 12.62 10.08
09-12-24 12.61 12.61 12.61 0 12.61 10.08
09-12-23 12.55 12.55 12.55 0 12.55 10.03
09-12-22 12.51 12.51 12.51 0 12.51 10.00
09-12-21 12.47 12.47 12.47 0 12.47 9.96
09-12-18 12.39 12.39 12.39 0 12.39 9.90
09-12-17 12.33 12.33 12.33 0 12.33 9.85
09-12-16 12.45 12.45 12.45 0 12.45 9.95
09-12-15 12.44 12.44 12.44 0 12.44 9.94
Date Open High Low Vol Cls adjCls
09-12-14 12.49 12.49 12.49 0 12.49 9.98
09-12-11 12.41 12.41 12.41 0 12.41 9.92
09-12-10 12.39 12.39 12.39 0 12.39 9.90
09-12-09 12.31 12.31 12.31 0 12.31 9.84
09-12-08 12.29 12.29 12.29 0 12.29 9.82
09-12-07 12.41 12.41 12.41 0 12.41 9.92
09-12-04 12.40 12.40 12.40 0 12.40 9.91
09-12-03 12.36 12.36 12.36 0 12.36 9.88
09-12-02 12.44 12.44 12.44 0 12.44 9.94
Date Open High Low Vol Cls adjCls
09-12-01 12.43 12.43 12.43 0 12.43 9.93
09-11-30 12.30 12.30 12.30 0 12.30 9.83
09-11-27 12.27 12.27 12.27 0 12.27 9.80
09-11-25 12.44 12.44 12.44 0 12.44 9.94
09-11-24 12.38 12.38 12.38 0 12.38 9.89
09-11-23 12.38 12.38 12.38 0 12.38 9.89
09-11-20 12.24 12.24 12.24 0 12.24 9.78
09-11-19 12.26 12.26 12.26 0 12.26 9.80
09-11-18 12.40 12.40 12.40 0 12.40 9.91
Date Open High Low Vol Cls adjCls
09-11-17 12.40 12.40 12.40 0 12.40 9.91
09-11-16 12.40 12.40 12.40 0 12.40 9.91
09-11-13 12.25 12.25 12.25 0 12.25 9.79
09-11-12 12.17 12.17 12.17 0 12.17 9.72
09-11-11 12.29 12.29 12.29 0 12.29 9.82
09-11-10 12.24 12.24 12.24 0 12.24 9.78
09-11-09 12.23 12.23 12.23 0 12.23 9.77
09-11-06 12.01 12.01 12.01 0 12.01 9.60
09-11-05 11.99 11.99 11.99 0 11.99 9.58
Date Open High Low Vol Cls adjCls
09-11-04 11.78 11.78 11.78 0 11.78 9.41
09-11-03 11.78 11.78 11.78 0 11.78 9.41
09-11-02 11.76 11.76 11.76 0 11.76 9.40
09-10-30 11.67 11.67 11.67 0 11.67 9.33
09-10-29 11.98 11.98 11.98 0 11.98 9.57
09-10-28 11.76 11.76 11.76 0 11.76 9.40
09-10-27 11.96 11.96 11.96 0 11.96 9.56
09-10-26 11.96 11.96 11.96 0 11.96 9.56
09-10-23 12.10 12.10 12.10 0 12.10 9.67
Date Open High Low Vol Cls adjCls
09-10-22 12.22 12.22 12.22 0 12.22 9.76
09-10-21 12.10 12.10 12.10 0 12.10 9.67
09-10-20 12.19 12.19 12.19 0 12.19 9.74
09-10-19 12.27 12.27 12.27 0 12.27 9.80
09-10-16 12.16 12.16 12.16 0 12.16 9.72
09-10-15 12.24 12.24 12.24 0 12.24 9.78
09-10-14 12.16 12.16 12.16 0 12.16 9.72
09-10-13 11.98 11.98 11.98 0 11.98 9.57
09-10-12 12.00 12.00 12.00 0 12.00 9.59
Date Open High Low Vol Cls adjCls
09-10-09 11.96 11.96 11.96 0 11.96 9.56
09-10-08 11.92 11.92 11.92 0 11.92 9.53
09-10-07 11.84 11.84 11.84 0 11.84 9.46
09-10-06 11.85 11.85 11.85 0 11.85 9.47
09-10-05 11.71 11.71 11.71 0 11.71 9.36
09-10-02 11.58 11.58 11.58 0 11.58 9.25
09-10-01 11.62 11.62 11.62 0 11.62 9.29
09-09-30 11.89 11.89 11.89 0 11.89 9.50
09-09-29 11.91 11.91 11.91 0 11.91 9.52
Date Open High Low Vol Cls adjCls
09-09-28 11.95 11.95 11.95 0 11.95 9.55
09-09-25 11.78 11.78 11.78 0 11.78 9.41
09-09-24 11.86 11.86 11.86 0 11.86 9.48
09-09-23 11.95 11.95 11.95 0 11.95 9.55
09-09-22 12.06 12.06 12.06 0 12.06 9.64
09-09-21 11.97 11.97 11.97 0 11.97 9.57
09-09-18 11.99 11.99 11.99 0 11.99 9.58
09-09-17 11.97 11.97 11.97 0 11.97 9.57
09-09-16 12.03 12.03 12.03 0 12.03 9.61
Date Open High Low Vol Cls adjCls
09-09-15 11.90 11.90 11.90 0 11.90 9.51
09-09-14 11.85 11.85 11.85 0 11.85 9.47
09-09-11 11.80 11.80 11.80 0 11.80 9.43
09-09-10 11.80 11.80 11.80 0 11.80 9.43
09-09-09 11.69 11.69 11.69 0 11.69 9.34
09-09-08 11.61 11.61 11.61 0 11.61 9.28
09-09-04 11.49 11.49 11.49 0 11.49 9.18
09-09-03 11.37 11.37 11.37 0 11.37 9.09
09-09-02 11.29 11.29 11.29 0 11.29 9.02
Date Open High Low Vol Cls adjCls
09-09-01 11.32 11.32 11.32 0 11.32 9.05
09-08-31 11.51 11.51 11.51 0 11.51 9.20
09-08-28 11.57 11.57 11.57 0 11.57 9.25
09-08-27 11.57 11.57 11.57 0 11.57 9.25
09-08-26 11.57 11.57 11.57 0 11.57 9.25
09-08-25 11.57 11.57 11.57 0 11.57 9.25
09-08-24 11.57 11.57 11.57 0 11.57 9.25
09-08-21 11.58 11.58 11.58 0 11.58 9.25
09-08-20 11.41 11.41 11.41 0 11.41 9.12
Date Open High Low Vol Cls adjCls
09-08-19 11.32 11.32 11.32 0 11.32 9.05
09-08-18 11.24 11.24 11.24 0 11.24 8.98
09-08-17 11.15 11.15 11.15 0 11.15 8.91
09-08-14 11.37 11.37 11.37 0 11.37 9.09
09-08-13 11.46 11.46 11.46 0 11.46 9.16
09-08-12 11.39 11.39 11.39 0 11.39 9.10
09-08-11 11.28 11.28 11.28 0 11.28 9.01
09-08-10 11.39 11.39 11.39 0 11.39 9.10
09-08-07 11.42 11.42 11.42 0 11.42 9.13
Date Open High Low Vol Cls adjCls
09-08-06 11.32 11.32 11.32 0 11.32 9.05
09-08-05 11.38 11.38 11.38 0 11.38 9.09
09-08-04 11.42 11.42 11.42 0 11.42 9.13
09-08-03 11.41 11.41 11.41 0 11.41 9.12
09-07-31 11.23 11.23 11.23 0 11.23 8.97
09-07-30 11.23 11.23 11.23 0 11.23 8.97
09-07-29 11.11 11.11 11.11 0 11.11 8.88
09-07-28 11.18 11.18 11.18 0 11.18 8.93
09-07-27 11.23 11.23 11.23 0 11.23 8.97
Date Open High Low Vol Cls adjCls
09-07-24 11.20 11.20 11.20 0 11.20 8.95
09-07-23 11.17 11.17 11.17 0 11.17 8.93
09-07-22 10.93 10.93 10.93 0 10.93 8.73
09-07-21 10.93 10.93 10.93 0 10.93 8.73
09-07-20 10.91 10.91 10.91 0 10.91 8.72
09-07-17 10.79 10.79 10.79 0 10.79 8.62
09-07-16 10.78 10.78 10.78 0 10.78 8.61
09-07-15 10.67 10.67 10.67 0 10.67 8.53
09-07-14 10.42 10.42 10.42 0 10.42 8.33
Date Open High Low Vol Cls adjCls
09-07-13 10.35 10.35 10.35 0 10.35 8.27
09-07-10 10.16 10.16 10.16 0 10.16 8.12
09-07-09 10.18 10.18 10.18 0 10.18 8.13
09-07-08 10.14 10.14 10.14 0 10.14 8.10
09-07-07 10.13 10.13 10.13 0 10.13 8.09
09-07-06 10.33 10.33 10.33 0 10.33 8.25
09-07-02 10.33 10.33 10.33 0 10.33 8.25
09-07-01 10.60 10.60 10.60 0 10.60 8.47
09-06-30 10.55 10.55 10.55 0 10.55 8.43
Date Open High Low Vol Cls adjCls
09-06-29 10.60 10.60 10.60 0 10.60 8.47
09-06-26 10.51 10.51 10.51 0 10.51 8.40
09-06-25 10.54 10.54 10.54 0 10.54 8.42
09-06-24 10.36 10.36 10.36 0 10.36 8.28
09-06-23 10.29 10.29 10.29 0 10.29 8.22
09-06-22 10.27 10.27 10.27 0 10.27 8.21
09-06-19 10.54 10.54 10.54 0 10.54 8.42
09-06-18 10.54 10.54 10.54 0 10.54 8.42
09-06-17 10.49 10.49 10.49 0 10.49 8.38
Date Open High Low Vol Cls adjCls
09-06-16 10.50 10.50 10.50 0 10.50 8.39
09-06-15 10.62 10.62 10.62 0 10.62 8.49
09-06-12 10.84 10.84 10.84 0 10.84 8.66
09-06-11 10.86 10.86 10.86 0 10.86 8.68
09-06-10 10.79 10.79 10.79 0 10.79 8.62
09-06-09 10.84 10.84 10.84 0 10.84 8.62
09-06-08 10.81 10.81 10.81 0 10.81 8.60
09-06-05 10.84 10.84 10.84 0 10.84 8.62
09-06-04 10.86 10.86 10.86 0 10.86 8.64
Date Open High Low Vol Cls adjCls
09-06-03 10.74 10.74 10.74 0 10.74 8.55
09-06-02 10.90 10.90 10.90 0 10.90 8.67
09-06-01 10.89 10.89 10.89 0 10.89 8.66
09-05-29 10.62 10.62 10.62 0 10.62 8.45
09-05-28 10.51 10.51 10.51 0 10.51 8.36
09-05-27 10.38 10.38 10.38 0 10.38 8.26
09-05-26 10.54 10.54 10.54 0 10.54 8.39
09-05-22 10.32 10.32 10.32 0 10.32 8.21
09-05-21 10.32 10.32 10.32 0 10.32 8.21
Date Open High Low Vol Cls adjCls
09-05-20 10.47 10.47 10.47 0 10.47 8.33
09-05-19 10.49 10.49 10.49 0 10.49 8.35
09-05-18 10.51 10.51 10.51 0 10.51 8.36
09-05-15 10.23 10.23 10.23 0 10.23 8.14
09-05-14 10.33 10.33 10.33 0 10.33 8.22
09-05-13 10.26 10.26 10.26 0 10.26 8.16
09-05-12 10.49 10.49 10.49 0 10.49 8.35
09-05-11 10.47 10.47 10.47 0 10.47 8.33
09-05-08 10.65 10.65 10.65 0 10.65 8.47
Date Open High Low Vol Cls adjCls
09-05-07 10.38 10.38 10.38 0 10.38 8.26
09-05-06 10.53 10.53 10.53 0 10.53 8.38
09-05-05 10.43 10.43 10.43 0 10.43 8.30
09-05-04 10.48 10.48 10.48 0 10.48 8.34
09-05-01 10.18 10.18 10.18 0 10.18 8.10
09-04-30 10.11 10.11 10.11 0 10.11 8.04
09-04-29 10.11 10.11 10.11 0 10.11 8.04
09-04-28 9.90 9.90 9.90 0 9.90 7.88
09-04-27 9.92 9.92 9.92 0 9.92 7.89
Date Open High Low Vol Cls adjCls
09-04-24 9.99 9.99 9.99 0 9.99 7.95
09-04-23 9.85 9.85 9.85 0 9.85 7.84
09-04-22 9.77 9.77 9.77 0 9.77 7.77
09-04-21 9.90 9.90 9.90 0 9.90 7.88
09-04-20 9.70 9.70 9.70 0 9.70 7.72
09-04-17 10.08 10.08 10.08 0 10.08 8.02
09-04-16 10.07 10.07 10.07 0 10.07 8.01
09-04-15 9.93 9.93 9.93 0 9.93 7.90
09-04-14 9.81 9.81 9.81 0 9.81 7.81
Date Open High Low Vol Cls adjCls
09-04-13 9.95 9.95 9.95 0 9.95 7.92
09-04-09 9.94 9.94 9.94 0 9.94 7.91
09-04-08 9.66 9.66 9.66 0 9.66 7.69
09-04-07 9.56 9.56 9.56 0 9.56 7.61
09-04-06 9.78 9.78 9.78 0 9.78 7.78
09-04-03 9.86 9.86 9.86 0 9.86 7.84
09-04-02 9.76 9.76 9.76 0 9.76 7.77
09-04-01 9.49 9.49 9.49 0 9.49 7.55
09-03-31 9.31 9.31 9.31 0 9.31 7.41
Date Open High Low Vol Cls adjCls
09-03-30 9.18 9.18 9.18 0 9.18 7.30
09-03-27 9.48 9.48 9.48 0 9.48 7.54
09-03-26 9.69 9.69 9.69 0 9.69 7.71
09-03-25 9.47 9.47 9.47 0 9.47 7.53
09-03-24 9.38 9.38 9.38 0 9.38 7.46
09-03-23 9.59 9.59 9.59 0 9.59 7.63
09-03-20 9.03 9.03 9.03 0 9.03 7.18
09-03-19 9.22 9.22 9.22 0 9.22 7.34
09-03-18 9.26 9.26 9.26 0 9.26 7.37
Date Open High Low Vol Cls adjCls
09-03-17 9.14 9.14 9.14 0 9.14 7.27
09-03-16 8.88 8.88 8.88 0 8.88 7.07
09-03-13 8.89 8.89 8.89 0 8.89 7.07
09-03-12 8.86 8.86 8.86 0 8.86 7.05
09-03-11 8.57 8.57 8.57 0 8.57 6.82
09-03-10 8.56 8.56 8.56 0 8.56 6.81
09-03-09 8.10 8.10 8.10 0 8.10 6.44
09-03-06 8.22 8.22 8.22 0 8.22 6.54
09-03-05 8.20 8.20 8.20 0 8.20 6.52
Date Open High Low Vol Cls adjCls
09-03-04 8.50 8.50 8.50 0 8.50 6.76
09-03-03 8.32 8.32 8.32 0 8.32 6.62
09-03-02 8.37 8.37 8.37 0 8.37 6.66
09-02-27 8.75 8.75 8.75 0 8.75 6.96
09-02-26 8.88 8.88 8.88 0 8.88 7.07
09-02-25 9.00 9.00 9.00 0 9.00 7.16
09-02-24 9.09 9.09 9.09 0 9.09 7.23
09-02-23 8.79 8.79 8.79 0 8.79 6.99
09-02-20 9.09 9.09 9.09 0 9.09 7.23
Date Open High Low Vol Cls adjCls
09-02-19 9.19 9.19 9.19 0 9.19 7.31
09-02-18 9.25 9.25 9.25 0 9.25 7.36
09-02-17 9.28 9.28 9.28 0 9.28 7.38
09-02-13 9.63 9.63 9.63 0 9.63 7.66
09-02-12 9.71 9.71 9.71 0 9.71 7.73
09-02-11 9.69 9.69 9.69 0 9.69 7.71
09-02-10 9.63 9.63 9.63 0 9.63 7.66
09-02-09 10.04 10.04 10.04 0 10.04 7.99
09-02-06 10.01 10.01 10.01 0 10.01 7.96
Date Open High Low Vol Cls adjCls
09-02-05 9.77 9.77 9.77 0 9.77 7.77
09-02-04 9.66 9.66 9.66 0 9.66 7.69
09-02-03 9.75 9.75 9.75 0 9.75 7.76
09-02-02 9.59 9.59 9.59 0 9.59 7.63
09-01-30 9.63 9.63 9.63 0 9.63 7.66
09-01-29 9.81 9.81 9.81 0 9.81 7.81
09-01-28 10.09 10.09 10.09 0 10.09 8.03
09-01-27 9.83 9.83 9.83 0 9.83 7.82
09-01-26 9.75 9.75 9.75 0 9.75 7.76
Date Open High Low Vol Cls adjCls
09-01-23 9.67 9.67 9.67 0 9.67 7.69
09-01-22 9.65 9.65 9.65 0 9.65 7.68
09-01-21 9.79 9.79 9.79 0 9.79 7.79
09-01-20 9.46 9.46 9.46 0 9.46 7.53
09-01-16 9.93 9.93 9.93 0 9.93 7.90
09-01-15 9.84 9.84 9.84 0 9.84 7.83
09-01-14 9.78 9.78 9.78 0 9.78 7.78
09-01-13 10.08 10.08 10.08 0 10.08 8.02
09-01-12 10.06 10.06 10.06 0 10.06 8.00
Date Open High Low Vol Cls adjCls
09-01-09 10.25 10.25 10.25 0 10.25 8.16
09-01-08 10.46 10.46 10.46 0 10.46 8.32
09-01-07 10.40 10.40 10.40 0 10.40 8.27
09-01-06 10.69 10.69 10.69 0 10.69 8.51
09-01-05 10.61 10.61 10.61 0 10.61 8.44
09-01-02 10.64 10.64 10.64 0 10.64 8.47
08-12-31 10.34 10.34 10.34 0 10.34 8.23
08-12-30 10.20 10.20 10.20 0 10.20 8.12
08-12-29 9.97 9.97 9.97 0 9.97 7.93
Date Open High Low Vol Cls adjCls
08-12-26 10.13 10.13 10.13 0 10.13 7.96
08-12-24 10.07 10.07 10.07 0 10.07 7.91
08-12-23 10.05 10.05 10.05 0 10.05 7.90
08-12-22 10.11 10.11 10.11 0 10.11 7.95
08-12-19 10.26 10.26 10.26 0 10.26 8.06
08-12-18 10.22 10.22 10.22 0 10.22 8.03
08-12-17 10.44 10.44 10.44 0 10.44 8.21
08-12-16 10.56 10.56 10.56 0 10.56 8.30
08-12-15 10.09 10.09 10.09 0 10.09 7.93
Date Open High Low Vol Cls adjCls
08-12-12 10.20 10.20 10.20 0 10.20 8.02
08-12-11 10.09 10.09 10.09 0 10.09 7.93
08-12-10 10.35 10.35 10.35 0 10.35 8.13
08-12-09 10.27 10.27 10.27 0 10.27 8.07
08-12-08 10.47 10.47 10.47 0 10.47 8.23
08-12-05 10.15 10.15 10.15 0 10.15 7.98
08-12-04 9.84 9.84 9.84 0 9.84 7.73
08-12-03 10.12 10.12 10.12 0 10.12 7.95
08-12-02 9.92 9.92 9.92 0 9.92 7.80
Date Open High Low Vol Cls adjCls
08-12-01 9.58 9.58 9.58 0 9.58 7.53
08-11-28 10.39 10.39 10.39 0 10.39 8.17
08-11-26 10.30 10.30 10.30 0 10.30 8.10
08-11-25 9.98 9.98 9.98 0 9.98 7.84
08-11-24 9.90 9.90 9.90 0 9.90 7.78
08-11-21 9.44 9.44 9.44 0 9.44 7.42
08-11-20 8.85 8.85 8.85 0 8.85 6.96
08-11-19 9.45 9.45 9.45 0 9.45 7.43
08-11-18 10.03 10.03 10.03 0 10.03 7.88
Date Open High Low Vol Cls adjCls
08-11-17 9.90 9.90 9.90 0 9.90 7.78
08-11-14 10.13 10.13 10.13 0 10.13 7.96
08-11-13 10.53 10.53 10.53 0 10.53 8.28
08-11-12 9.89 9.89 9.89 0 9.89 7.77
08-11-11 10.37 10.37 10.37 0 10.37 8.15
08-11-10 10.57 10.57 10.57 0 10.57 8.31
08-11-07 10.64 10.64 10.64 0 10.64 8.36
08-11-06 10.34 10.34 10.34 0 10.34 8.13
08-11-05 10.83 10.83 10.83 0 10.83 8.51
Date Open High Low Vol Cls adjCls
08-11-04 11.33 11.33 11.33 0 11.33 8.91
08-11-03 10.91 10.91 10.91 0 10.91 8.57
08-10-31 10.99 10.99 10.99 0 10.99 8.64
08-10-30 10.84 10.84 10.84 0 10.84 8.52
08-10-29 10.57 10.57 10.57 0 10.57 8.31
08-10-28 10.59 10.59 10.59 0 10.59 8.32
08-10-27 9.67 9.67 9.67 0 9.67 7.60
08-10-24 9.99 9.99 9.99 0 9.99 7.85
08-10-23 10.30 10.30 10.30 0 10.30 8.10
Date Open High Low Vol Cls adjCls
08-10-22 10.17 10.17 10.17 0 10.17 7.99
08-10-21 10.75 10.75 10.75 0 10.75 8.45
08-10-20 11.10 11.10 11.10 0 11.10 8.72
08-10-17 10.57 10.57 10.57 0 10.57 8.31
08-10-16 10.57 10.57 10.57 0 10.57 8.31
08-10-15 10.15 10.15 10.15 0 10.15 7.98
08-10-14 11.06 11.06 11.06 0 11.06 8.69
08-10-13 11.13 11.13 11.13 0 11.13 8.75
08-10-10 10.09 10.09 10.09 0 10.09 7.93
Date Open High Low Vol Cls adjCls
08-10-09 10.23 10.23 10.23 0 10.23 8.04
08-10-08 10.94 10.94 10.94 0 10.94 8.60
08-10-07 11.05 11.05 11.05 0 11.05 8.68
08-10-06 11.61 11.61 11.61 0 11.61 9.13
08-10-03 12.06 12.06 12.06 0 12.06 9.48
08-10-02 12.17 12.17 12.17 0 12.17 9.57
08-10-01 12.62 12.62 12.62 0 12.62 9.92
08-09-30 12.70 12.70 12.70 0 12.70 9.98
08-09-29 12.17 12.17 12.17 0 12.17 9.57
Date Open High Low Vol Cls adjCls
08-09-26 13.15 13.15 13.15 0 13.15 10.34
08-09-25 13.15 13.15 13.15 0 13.15 10.34
08-09-24 12.94 12.94 12.94 0 12.94 10.17
08-09-23 12.97 12.97 12.97 0 12.97 10.19
08-09-22 13.17 13.17 13.17 0 13.17 10.35
08-09-19 13.70 13.70 13.70 0 13.70 10.77
08-09-18 13.24 13.24 13.24 0 13.24 10.41
08-09-17 12.76 12.76 12.76 0 12.76 10.03
08-09-16 13.23 13.23 13.23 0 13.23 10.40
Date Open High Low Vol Cls adjCls
08-09-15 13.00 13.00 13.00 0 13.00 10.22
08-09-12 13.51 13.51 13.51 0 13.51 10.62
08-09-11 13.42 13.42 13.42 0 13.42 10.55
08-09-10 13.29 13.29 13.29 0 13.29 10.45
08-09-09 13.22 13.22 13.22 0 13.22 10.39
08-09-08 13.58 13.58 13.58 0 13.58 10.67
08-09-05 13.36 13.36 13.36 0 13.36 10.50
08-09-04 13.30 13.30 13.30 0 13.30 10.45
08-09-03 13.62 13.62 13.62 0 13.62 10.70
Date Open High Low Vol Cls adjCls
08-09-02 13.67 13.67 13.67 0 13.67 10.74
08-08-29 13.74 13.74 13.74 0 13.74 10.80
08-08-28 13.92 13.92 13.92 0 13.92 10.94
08-08-27 13.77 13.77 13.77 0 13.77 10.82
08-08-26 13.67 13.67 13.67 0 13.67 10.74
08-08-25 13.63 13.63 13.63 0 13.63 10.71
08-08-22 13.84 13.84 13.84 0 13.84 10.88
08-08-21 13.71 13.71 13.71 0 13.71 10.78
08-08-20 13.70 13.70 13.70 0 13.70 10.77
Date Open High Low Vol Cls adjCls
08-08-19 13.64 13.64 13.64 0 13.64 10.72
08-08-18 13.72 13.72 13.72 0 13.72 10.78
08-08-15 13.90 13.90 13.90 0 13.90 10.92
08-08-14 13.82 13.82 13.82 0 13.82 10.86
08-08-13 13.78 13.78 13.78 0 13.78 10.83
08-08-12 13.79 13.79 13.79 0 13.79 10.84
08-08-11 13.87 13.87 13.87 0 13.87 10.90
08-08-08 13.79 13.79 13.79 0 13.79 10.84
08-08-07 13.53 13.53 13.53 0 13.53 10.63
Date Open High Low Vol Cls adjCls
08-08-06 13.74 13.74 13.74 0 13.74 10.80
08-08-05 13.68 13.68 13.68 0 13.68 10.75
08-08-04 13.40 13.40 13.40 0 13.40 10.53
08-08-01 13.52 13.52 13.52 0 13.52 10.63
08-07-31 13.57 13.57 13.57 0 13.57 10.67
08-07-30 13.71 13.71 13.71 0 13.71 10.78
08-07-29 13.50 13.50 13.50 0 13.50 10.61
08-07-28 13.32 13.32 13.32 0 13.32 10.47
08-07-25 13.51 13.51 13.51 0 13.51 10.62
Date Open High Low Vol Cls adjCls
08-07-24 13.47 13.47 13.47 0 13.47 10.59
08-07-23 13.69 13.69 13.69 0 13.69 10.76
08-07-22 13.67 13.67 13.67 0 13.67 10.74
08-07-21 13.54 13.54 13.54 0 13.54 10.64
08-07-18 13.57 13.57 13.57 0 13.57 10.67
08-07-17 13.57 13.57 13.57 0 13.57 10.67
08-07-16 13.48 13.48 13.48 0 13.48 10.59
08-07-15 13.27 13.27 13.27 0 13.27 10.43
08-07-14 13.40 13.40 13.40 0 13.40 10.53
Date Open High Low Vol Cls adjCls
08-07-11 13.50 13.50 13.50 0 13.50 10.61
08-07-10 13.61 13.61 13.61 0 13.61 10.70
08-07-09 13.47 13.47 13.47 0 13.47 10.59
08-07-08 13.70 13.70 13.70 0 13.70 10.77
08-07-07 13.54 13.54 13.54 0 13.54 10.64
08-07-03 13.67 13.67 13.67 0 13.67 10.74
08-07-02 13.69 13.69 13.69 0 13.69 10.76
08-07-01 13.89 13.89 13.89 0 13.89 10.92
08-06-30 13.84 13.84 13.84 0 13.84 10.88
Date Open High Low Vol Cls adjCls
08-06-27 13.80 13.80 13.80 0 13.80 10.85
08-06-26 13.85 13.85 13.85 0 13.85 10.89
08-06-25 14.20 14.20 14.20 0 14.20 11.16
08-06-24 14.16 14.16 14.16 0 14.16 11.13
08-06-23 14.23 14.23 14.23 0 14.23 11.18
08-06-20 14.20 14.20 14.20 0 14.20 11.16
08-06-19 14.41 14.41 14.41 0 14.41 11.33
08-06-18 14.87 14.87 14.87 0 14.87 11.31
08-06-17 14.99 14.99 14.99 0 14.99 11.41
Date Open High Low Vol Cls adjCls
08-06-16 15.01 15.01 15.01 0 15.01 11.42
08-06-13 15.01 15.01 15.01 0 15.01 11.42
08-06-12 14.85 14.85 14.85 0 14.85 11.30
08-06-11 14.82 14.82 14.82 0 14.82 11.28
08-06-10 15.02 15.02 15.02 0 15.02 11.43
08-06-09 15.08 15.08 15.08 0 15.08 11.47
08-06-06 15.04 15.04 15.04 0 15.04 11.44
08-06-05 15.42 15.42 15.42 0 15.42 11.73
08-06-04 15.19 15.19 15.19 0 15.19 11.56
Date Open High Low Vol Cls adjCls
08-06-03 15.19 15.19 15.19 0 15.19 11.56
08-06-02 15.25 15.25 15.25 0 15.25 11.60
08-05-30 15.37 15.37 15.37 0 15.37 11.70
08-05-29 15.33 15.33 15.33 0 15.33 11.66
08-05-28 15.26 15.26 15.26 0 15.26 11.61
08-05-27 15.20 15.20 15.20 0 15.20 11.57
08-05-23 15.08 15.08 15.08 0 15.08 11.47
08-05-22 15.25 15.25 15.25 0 15.25 11.60
08-05-21 15.20 15.20 15.20 0 15.20 11.57
Date Open High Low Vol Cls adjCls
08-05-20 15.39 15.39 15.39 0 15.39 11.71
08-05-19 15.50 15.50 15.50 0 15.50 11.79
08-05-16 15.48 15.48 15.48 0 15.48 11.78
08-05-15 15.46 15.46 15.46 0 15.46 11.76
08-05-14 15.33 15.33 15.33 0 15.33 11.66
08-05-13 15.25 15.25 15.25 0 15.25 11.60
08-05-12 15.24 15.24 15.24 0 15.24 11.60
08-05-09 15.11 15.11 15.11 0 15.11 11.50
08-05-08 15.19 15.19 15.19 0 15.19 11.56
Date Open High Low Vol Cls adjCls
08-05-07 15.12 15.12 15.12 0 15.12 11.51
08-05-06 15.32 15.32 15.32 0 15.32 11.66
08-05-05 15.22 15.22 15.22 0 15.22 11.58
08-05-02 15.25 15.25 15.25 0 15.25 11.60
08-05-01 15.21 15.21 15.21 0 15.21 11.57
08-04-30 15.02 15.02 15.02 0 15.02 11.43
08-04-29 15.02 15.02 15.02 0 15.02 11.43
08-04-28 15.09 15.09 15.09 0 15.09 11.48
08-04-25 15.10 15.10 15.10 0 15.10 11.49
Date Open High Low Vol Cls adjCls
08-04-24 15.02 15.02 15.02 0 15.02 11.43
08-04-23 14.95 14.95 14.95 0 14.95 11.38
08-04-22 14.94 14.94 14.94 0 14.94 11.37
08-04-21 15.04 15.04 15.04 0 15.04 11.44
08-04-18 15.07 15.07 15.07 0 15.07 11.47
08-04-17 14.82 14.82 14.82 0 14.82 11.28
08-04-16 14.84 14.84 14.84 0 14.84 11.29
08-04-15 14.56 14.56 14.56 0 14.56 11.08
08-04-14 14.50 14.50 14.50 0 14.50 11.03
Date Open High Low Vol Cls adjCls
08-04-11 14.51 14.51 14.51 0 14.51 11.04
08-04-10 14.84 14.84 14.84 0 14.84 11.29
08-04-09 14.77 14.77 14.77 0 14.77 11.24
08-04-08 14.85 14.85 14.85 0 14.85 11.30
08-04-07 14.89 14.89 14.89 0 14.89 11.33
08-04-04 14.87 14.87 14.87 0 14.87 11.31
08-04-03 14.84 14.84 14.84 0 14.84 11.29
08-04-02 14.84 14.84 14.84 0 14.84 11.29
08-04-01 14.87 14.87 14.87 0 14.87 11.31
Date Open High Low Vol Cls adjCls
08-03-31 14.49 14.49 14.49 0 14.49 11.03
08-03-28 14.40 14.40 14.40 0 14.40 10.96
08-03-27 14.46 14.46 14.46 0 14.46 11.00
08-03-26 14.59 14.59 14.59 0 14.59 11.10
08-03-25 14.67 14.67 14.67 0 14.67 11.16
08-03-24 14.61 14.61 14.61 0 14.61 11.12
08-03-20 14.46 14.46 14.46 0 14.46 11.00
08-03-19 14.21 14.21 14.21 0 14.21 10.81
08-03-18 14.52 14.52 14.52 0 14.52 11.05
Date Open High Low Vol Cls adjCls
08-03-17 14.03 14.03 14.03 0 14.03 10.68
08-03-14 14.10 14.10 14.10 0 14.10 10.73
08-03-13 14.35 14.35 14.35 0 14.35 10.92
08-03-12 14.26 14.26 14.26 0 14.26 10.85
08-03-11 14.36 14.36 14.36 0 14.36 10.93
08-03-10 13.92 13.92 13.92 0 13.92 10.59
08-03-07 14.09 14.09 14.09 0 14.09 10.72
08-03-06 14.23 14.23 14.23 0 14.23 10.83
08-03-05 14.51 14.51 14.51 0 14.51 11.04
Date Open High Low Vol Cls adjCls
08-03-04 14.40 14.40 14.40 0 14.40 10.96
08-03-03 14.46 14.46 14.46 0 14.46 11.00
08-02-29 14.46 14.46 14.46 0 14.46 11.00
08-02-28 14.74 14.74 14.74 0 14.74 11.22
08-02-27 14.83 14.83 14.83 0 14.83 11.28
08-02-26 14.86 14.86 14.86 0 14.86 11.31
08-02-25 14.77 14.77 14.77 0 14.77 11.24
08-02-22 14.56 14.56 14.56 0 14.56 11.08
08-02-21 14.45 14.45 14.45 0 14.45 11.00
Date Open High Low Vol Cls adjCls
08-02-20 14.61 14.61 14.61 0 14.61 11.12
08-02-19 14.53 14.53 14.53 0 14.53 11.06
08-02-15 14.50 14.50 14.50 0 14.50 11.03
08-02-14 14.51 14.51 14.51 0 14.51 11.04
08-02-13 14.67 14.67 14.67 0 14.67 11.16
08-02-12 14.47 14.47 14.47 0 14.47 11.01
08-02-11 14.39 14.39 14.39 0 14.39 10.95
08-02-08 14.28 14.28 14.28 0 14.28 10.87
08-02-07 14.31 14.31 14.31 0 14.31 10.89
Date Open High Low Vol Cls adjCls
08-02-06 14.24 14.24 14.24 0 14.24 10.84
08-02-05 14.28 14.28 14.28 0 14.28 10.87
08-02-04 14.65 14.65 14.65 0 14.65 11.15
08-02-01 14.74 14.74 14.74 0 14.74 11.22
08-01-31 14.57 14.57 14.57 0 14.57 11.09
08-01-30 14.39 14.39 14.39 0 14.39 10.95
08-01-29 14.44 14.44 14.44 0 14.44 10.99
08-01-28 14.39 14.39 14.39 0 14.39 10.95
08-01-25 14.17 14.17 14.17 0 14.17 10.78
Date Open High Low Vol Cls adjCls
08-01-24 14.34 14.34 14.34 0 14.34 10.91
08-01-23 14.20 14.20 14.20 0 14.20 10.80
08-01-22 13.91 13.91 13.91 0 13.91 10.58
08-01-18 14.04 14.04 14.04 0 14.04 10.68
08-01-17 14.08 14.08 14.08 0 14.08 10.71
08-01-16 14.40 14.40 14.40 0 14.40 10.96
08-01-15 14.49 14.49 14.49 0 14.49 11.03
08-01-14 14.76 14.76 14.76 0 14.76 11.23
08-01-11 14.61 14.61 14.61 0 14.61 11.12
Date Open High Low Vol Cls adjCls
08-01-10 14.80 14.80 14.80 0 14.80 11.26
08-01-09 14.68 14.68 14.68 0 14.68 11.17
08-01-08 14.54 14.54 14.54 0 14.54 11.06
08-01-07 14.77 14.77 14.77 0 14.77 11.24
08-01-04 14.75 14.75 14.75 0 14.75 11.22
08-01-03 15.08 15.08 15.08 0 15.08 11.47
08-01-02 15.06 15.06 15.06 0 15.06 11.46
07-12-31 15.24 15.24 15.24 0 15.24 11.60
07-12-28 15.33 15.33 15.33 0 15.33 11.66
Date Open High Low Vol Cls adjCls
07-12-27 15.29 15.29 15.29 0 15.29 11.63
07-12-26 15.59 15.59 15.59 0 15.59 11.77
07-12-24 15.60 15.60 15.60 0 15.60 11.78
07-12-21 15.48 15.48 15.48 0 15.48 11.69
07-12-20 15.27 15.27 15.27 0 15.27 11.53
07-12-19 15.20 15.20 15.20 0 15.20 11.48
07-12-18 15.23 15.23 15.23 0 15.23 11.50
07-12-17 15.14 15.14 15.14 0 15.14 11.43
07-12-14 15.35 15.35 15.35 0 15.35 11.59
Date Open High Low Vol Cls adjCls
07-12-13 15.55 15.55 15.55 0 15.55 11.74
07-12-12 16.76 16.76 16.76 0 16.76 11.74
07-12-11 16.66 16.66 16.66 0 16.66 11.67
07-12-10 16.99 16.99 16.99 0 16.99 11.90
07-12-07 16.87 16.87 16.87 0 16.87 11.82
07-12-06 16.91 16.91 16.91 0 16.91 11.84
07-12-05 16.68 16.68 16.68 0 16.68 11.68
07-12-04 16.44 16.44 16.44 0 16.44 11.51
07-12-03 16.53 16.53 16.53 0 16.53 11.58
Date Open High Low Vol Cls adjCls
07-11-30 16.60 16.60 16.60 0 16.60 11.63
07-11-29 16.53 16.53 16.53 0 16.53 11.58
07-11-28 16.50 16.50 16.50 0 16.50 11.56
07-11-27 16.15 16.15 16.15 0 16.15 11.31
07-11-26 15.95 15.95 15.95 0 15.95 11.17
07-11-23 16.24 16.24 16.24 0 16.24 11.37
07-11-21 16.05 16.05 16.05 0 16.05 11.24
07-11-20 16.29 16.29 16.29 0 16.29 11.41
07-11-19 16.28 16.28 16.28 0 16.28 11.40
Date Open High Low Vol Cls adjCls
07-11-16 16.46 16.46 16.46 0 16.46 11.53
07-11-15 16.34 16.34 16.34 0 16.34 11.44
07-11-14 16.50 16.50 16.50 0 16.50 11.56
07-11-13 16.56 16.56 16.56 0 16.56 11.60
07-11-12 16.17 16.17 16.17 0 16.17 11.33
07-11-09 16.30 16.30 16.30 0 16.30 11.42
07-11-08 16.57 16.57 16.57 0 16.57 11.61
07-11-07 16.63 16.63 16.63 0 16.63 11.65
07-11-06 16.98 16.98 16.98 0 16.98 11.89
Date Open High Low Vol Cls adjCls
07-11-05 16.83 16.83 16.83 0 16.83 11.79
07-11-02 16.84 16.84 16.84 0 16.84 11.79
07-11-01 16.78 16.78 16.78 0 16.78 11.75
07-10-31 17.10 17.10 17.10 0 17.10 11.98
07-10-30 16.88 16.88 16.88 0 16.88 11.82
07-10-29 16.99 16.99 16.99 0 16.99 11.90
07-10-26 16.91 16.91 16.91 0 16.91 11.84
07-10-25 16.73 16.73 16.73 0 16.73 11.72
07-10-24 16.73 16.73 16.73 0 16.73 11.72
Date Open High Low Vol Cls adjCls
07-10-23 16.73 16.73 16.73 0 16.73 11.72
07-10-22 16.60 16.60 16.60 0 16.60 11.63
07-10-19 16.56 16.56 16.56 0 16.56 11.60
07-10-18 16.91 16.91 16.91 0 16.91 11.84
07-10-17 16.93 16.93 16.93 0 16.93 11.86
07-10-16 16.89 16.89 16.89 0 16.89 11.83
07-10-15 16.95 16.95 16.95 0 16.95 11.87
07-10-12 17.05 17.05 17.05 0 17.05 11.94
07-10-11 16.98 16.98 16.98 0 16.98 11.89
Date Open High Low Vol Cls adjCls
07-10-10 17.03 17.03 17.03 0 17.03 11.93
07-10-09 17.00 17.00 17.00 0 17.00 11.91
07-10-08 16.89 16.89 16.89 0 16.89 11.83
07-10-05 16.93 16.93 16.93 0 16.93 11.86
07-10-04 16.80 16.80 16.80 0 16.80 11.77
07-10-03 16.75 16.75 16.75 0 16.75 11.73
07-10-02 16.84 16.84 16.84 0 16.84 11.79
07-10-01 16.85 16.85 16.85 0 16.85 11.80
07-09-28 16.69 16.69 16.69 0 16.69 11.69
Date Open High Low Vol Cls adjCls
07-09-27 16.69 16.69 16.69 0 16.69 11.69
07-09-26 16.64 16.64 16.64 0 16.64 11.65
07-09-25 16.59 16.59 16.59 0 16.59 11.62
07-09-24 16.55 16.55 16.55 0 16.55 11.59
07-09-21 16.61 16.61 16.61 0 16.61 11.63
07-09-20 16.57 16.57 16.57 0 16.57 11.61
07-09-19 16.63 16.63 16.63 0 16.63 11.65
07-09-18 16.58 16.58 16.58 0 16.58 11.61
07-09-17 16.24 16.24 16.24 0 16.24 11.37
Date Open High Low Vol Cls adjCls
07-09-14 16.32 16.32 16.32 0 16.32 11.43
07-09-13 16.33 16.33 16.33 0 16.33 11.44
07-09-12 16.23 16.23 16.23 0 16.23 11.37
07-09-11 16.21 16.21 16.21 0 16.21 11.35
07-09-10 16.03 16.03 16.03 0 16.03 11.23
07-09-07 16.04 16.04 16.04 0 16.04 11.23
07-09-06 16.28 16.28 16.28 0 16.28 11.40
07-09-05 16.20 16.20 16.20 0 16.20 11.35
07-09-04 16.31 16.31 16.31 0 16.31 11.42
Date Open High Low Vol Cls adjCls
07-08-31 16.15 16.15 16.15 0 16.15 11.31
07-08-30 16.02 16.02 16.02 0 16.02 11.22
07-08-29 16.06 16.06 16.06 0 16.06 11.25
07-08-28 15.77 15.77 15.77 0 15.77 11.05
07-08-27 16.06 16.06 16.06 0 16.06 11.25
07-08-24 16.18 16.18 16.18 0 16.18 11.33
07-08-23 16.00 16.00 16.00 0 16.00 11.21
07-08-22 16.00 16.00 16.00 0 16.00 11.21
07-08-21 15.88 15.88 15.88 0 15.88 11.12
Date Open High Low Vol Cls adjCls
07-08-20 15.89 15.89 15.89 0 15.89 11.13
07-08-17 15.87 15.87 15.87 0 15.87 11.12
07-08-16 15.55 15.55 15.55 0 15.55 10.89
07-08-15 15.50 15.50 15.50 0 15.50 10.86
07-08-14 15.67 15.67 15.67 0 15.67 10.98
07-08-13 15.91 15.91 15.91 0 15.91 11.14
07-08-10 15.90 15.90 15.90 0 15.90 11.14
07-08-09 15.92 15.92 15.92 0 15.92 11.15
07-08-08 16.29 16.29 16.29 0 16.29 11.41
Date Open High Low Vol Cls adjCls
07-08-07 16.05 16.05 16.05 0 16.05 11.24
07-08-06 16.01 16.01 16.01 0 16.01 11.21
07-08-03 15.74 15.74 15.74 0 15.74 11.02
07-08-02 16.05 16.05 16.05 0 16.05 11.24
07-08-01 15.97 15.97 15.97 0 15.97 11.19
07-07-31 15.86 15.86 15.86 0 15.86 11.11
07-07-30 16.03 16.03 16.03 0 16.03 11.23
07-07-27 15.91 15.91 15.91 0 15.91 11.14
07-07-26 16.12 16.12 16.12 0 16.12 11.29
Date Open High Low Vol Cls adjCls
07-07-25 16.42 16.42 16.42 0 16.42 11.50
07-07-24 16.33 16.33 16.33 0 16.33 11.44
07-07-23 16.61 16.61 16.61 0 16.61 11.63
07-07-20 16.53 16.53 16.53 0 16.53 11.58
07-07-19 16.70 16.70 16.70 0 16.70 11.70
07-07-18 16.60 16.60 16.60 0 16.60 11.63
07-07-17 16.62 16.62 16.62 0 16.62 11.64
07-07-16 16.60 16.60 16.60 0 16.60 11.63
07-07-13 16.61 16.61 16.61 0 16.61 11.63
Date Open High Low Vol Cls adjCls
07-07-12 16.55 16.55 16.55 0 16.55 11.59
07-07-11 16.30 16.30 16.30 0 16.30 11.42
07-07-10 16.23 16.23 16.23 0 16.23 11.37
07-07-09 16.45 16.45 16.45 0 16.45 11.52
07-07-06 16.42 16.42 16.42 0 16.42 11.50
07-07-05 16.38 16.38 16.38 0 16.38 11.47
07-07-03 16.38 16.38 16.38 0 16.38 11.47
07-07-02 16.33 16.33 16.33 0 16.33 11.44
07-06-29 16.19 16.19 16.19 0 16.19 11.34
Date Open High Low Vol Cls adjCls
07-06-28 16.18 16.18 16.18 0 16.18 11.33
07-06-27 16.18 16.18 16.18 0 16.18 11.33
07-06-26 16.08 16.08 16.08 0 16.08 11.26
07-06-25 16.12 16.12 16.12 0 16.12 11.29
07-06-22 16.18 16.18 16.18 0 16.18 11.33
07-06-21 16.50 16.50 16.50 0 16.50 11.44
07-06-20 16.43 16.43 16.43 0 16.43 11.39
07-06-19 16.60 16.60 16.60 0 16.60 11.51
07-06-18 16.56 16.56 16.56 0 16.56 11.48
Date Open High Low Vol Cls adjCls
07-06-15 16.57 16.57 16.57 0 16.57 11.49
07-06-14 16.47 16.47 16.47 0 16.47 11.42
07-06-13 16.40 16.40 16.40 0 16.40 11.37
07-06-12 16.20 16.20 16.20 0 16.20 11.23
07-06-11 16.36 16.36 16.36 0 16.36 11.34
07-06-08 16.37 16.37 16.37 0 16.37 11.35
07-06-07 16.23 16.23 16.23 0 16.23 11.25
07-06-06 16.48 16.48 16.48 0 16.48 11.43
07-06-05 16.61 16.61 16.61 0 16.61 11.52
Date Open High Low Vol Cls adjCls
07-06-04 16.69 16.69 16.69 0 16.69 11.57
07-06-01 16.63 16.63 16.63 0 16.63 11.53
07-05-31 16.57 16.57 16.57 0 16.57 11.49
07-05-30 16.57 16.57 16.57 0 16.57 11.49
07-05-29 16.45 16.45 16.45 0 16.45 11.40
07-05-25 16.42 16.42 16.42 0 16.42 11.38
07-05-24 16.35 16.35 16.35 0 16.35 11.34
07-05-23 16.47 16.47 16.47 0 16.47 11.42
07-05-22 16.47 16.47 16.47 0 16.47 11.42
Date Open High Low Vol Cls adjCls
07-05-21 16.49 16.49 16.49 0 16.49 11.43
07-05-18 16.44 16.44 16.44 0 16.44 11.40
07-05-17 16.35 16.35 16.35 0 16.35 11.34
07-05-16 16.37 16.37 16.37 0 16.37 11.35
07-05-15 16.24 16.24 16.24 0 16.24 11.26
07-05-14 16.27 16.27 16.27 0 16.27 11.28
07-05-11 16.31 16.31 16.31 0 16.31 11.31
07-05-10 16.18 16.18 16.18 0 16.18 11.22
07-05-09 16.37 16.37 16.37 0 16.37 11.35
Date Open High Low Vol Cls adjCls
07-05-08 16.35 16.35 16.35 0 16.35 11.34
07-05-07 16.34 16.34 16.34 0 16.34 11.33
07-05-04 16.27 16.27 16.27 0 16.27 11.28
07-05-03 16.24 16.24 16.24 0 16.24 11.26
07-05-02 16.16 16.16 16.16 0 16.16 11.20
07-05-01 16.04 16.04 16.04 0 16.04 11.12
07-04-30 16.01 16.01 16.01 0 16.01 11.10
07-04-27 16.11 16.11 16.11 0 16.11 11.17
07-04-26 16.07 16.07 16.07 0 16.07 11.14
Date Open High Low Vol Cls adjCls
07-04-25 16.11 16.11 16.11 0 16.11 11.17
07-04-24 15.95 15.95 15.95 0 15.95 11.06
07-04-23 15.95 15.95 15.95 0 15.95 11.06
07-04-20 16.00 16.00 16.00 0 16.00 11.09
07-04-19 15.87 15.87 15.87 0 15.87 11.00
07-04-18 15.89 15.89 15.89 0 15.89 11.02
07-04-17 15.90 15.90 15.90 0 15.90 11.02
07-04-16 15.86 15.86 15.86 0 15.86 11.00
07-04-13 15.73 15.73 15.73 0 15.73 10.91
Date Open High Low Vol Cls adjCls
07-04-12 15.65 15.65 15.65 0 15.65 10.85
07-04-11 15.56 15.56 15.56 0 15.56 10.79
07-04-10 15.64 15.64 15.64 0 15.64 10.84
07-04-09 15.61 15.61 15.61 0 15.61 10.82
07-04-05 15.61 15.61 15.61 0 15.61 10.82
07-04-04 15.58 15.58 15.58 0 15.58 10.80
07-04-03 15.55 15.55 15.55 0 15.55 10.78
07-04-02 15.42 15.42 15.42 0 15.42 10.69
07-03-30 15.40 15.40 15.40 0 15.40 10.68
Date Open High Low Vol Cls adjCls
07-03-29 15.40 15.40 15.40 0 15.40 10.68
07-03-28 15.36 15.36 15.36 0 15.36 10.65
07-03-27 15.44 15.44 15.44 0 15.44 10.70
07-03-26 15.55 15.55 15.55 0 15.55 10.78
07-03-23 15.53 15.53 15.53 0 15.53 10.77
07-03-22 15.50 15.50 15.50 0 15.50 10.75
07-03-21 15.51 15.51 15.51 0 15.51 10.75
07-03-20 15.29 15.29 15.29 0 15.29 10.60
07-03-19 15.19 15.19 15.19 0 15.19 10.53
Date Open High Low Vol Cls adjCls
07-03-16 15.03 15.03 15.03 0 15.03 10.42
07-03-15 15.08 15.08 15.08 0 15.08 10.45
07-03-14 15.04 15.04 15.04 0 15.04 10.43
07-03-13 14.95 14.95 14.95 0 14.95 10.36
07-03-12 15.20 15.20 15.20 0 15.20 10.54
07-03-09 15.17 15.17 15.17 0 15.17 10.52
07-03-08 15.17 15.17 15.17 0 15.17 10.52
07-03-07 15.10 15.10 15.10 0 15.10 10.47
07-03-06 15.14 15.14 15.14 0 15.14 10.50
Date Open High Low Vol Cls adjCls
07-03-05 14.95 14.95 14.95 0 14.95 10.36
07-03-02 15.06 15.06 15.06 0 15.06 10.44
07-03-01 15.22 15.22 15.22 0 15.22 10.55
07-02-28 15.26 15.26 15.26 0 15.26 10.58
07-02-27 15.19 15.19 15.19 0 15.19 10.53
07-02-26 15.65 15.65 15.65 0 15.65 10.85
07-02-23 15.66 15.66 15.66 0 15.66 10.86
07-02-22 15.70 15.70 15.70 0 15.70 10.88
07-02-21 15.73 15.73 15.73 0 15.73 10.91
Date Open High Low Vol Cls adjCls
07-02-20 15.74 15.74 15.74 0 15.74 10.91
07-02-16 15.72 15.72 15.72 0 15.72 10.90
07-02-15 15.72 15.72 15.72 0 15.72 10.90
07-02-14 15.70 15.70 15.70 0 15.70 10.88
07-02-13 15.59 15.59 15.59 0 15.59 10.81
07-02-12 15.49 15.49 15.49 0 15.49 10.74
07-02-09 15.55 15.55 15.55 0 15.55 10.78
07-02-08 15.64 15.64 15.64 0 15.64 10.84
07-02-07 15.67 15.67 15.67 0 15.67 10.86
Date Open High Low Vol Cls adjCls
07-02-06 15.65 15.65 15.65 0 15.65 10.85
07-02-05 15.63 15.63 15.63 0 15.63 10.84
07-02-02 15.64 15.64 15.64 0 15.64 10.84
07-02-01 15.63 15.63 15.63 0 15.63 10.84
07-01-31 15.55 15.55 15.55 0 15.55 10.78
07-01-30 15.50 15.50 15.50 0 15.50 10.75
07-01-29 15.43 15.43 15.43 0 15.43 10.70
07-01-26 15.43 15.43 15.43 0 15.43 10.70
07-01-25 15.47 15.47 15.47 0 15.47 10.73
Date Open High Low Vol Cls adjCls
07-01-24 15.65 15.65 15.65 0 15.65 10.85
07-01-23 15.54 15.54 15.54 0 15.54 10.77
07-01-22 15.52 15.52 15.52 0 15.52 10.76
07-01-19 15.59 15.59 15.59 0 15.59 10.81
07-01-18 15.58 15.58 15.58 0 15.58 10.80
07-01-17 15.63 15.63 15.63 0 15.63 10.84
07-01-16 15.65 15.65 15.65 0 15.65 10.85
07-01-12 15.64 15.64 15.64 0 15.64 10.84
07-01-11 15.56 15.56 15.56 0 15.56 10.79
Date Open High Low Vol Cls adjCls
07-01-10 15.44 15.44 15.44 0 15.44 10.70
07-01-09 15.42 15.42 15.42 0 15.42 10.69
07-01-08 15.43 15.43 15.43 0 15.43 10.70
07-01-05 15.39 15.39 15.39 0 15.39 10.67
07-01-04 15.49 15.49 15.49 0 15.49 10.74
07-01-03 15.47 15.47 15.47 0 15.47 10.73
06-12-29 15.47 15.47 15.47 0 15.47 10.73
06-12-28 15.53 15.53 15.53 0 15.53 10.77
06-12-27 15.55 15.55 15.55 0 15.55 10.78
Date Open High Low Vol Cls adjCls
06-12-26 15.60 15.60 15.60 0 15.60 10.73
06-12-22 15.54 15.54 15.54 0 15.54 10.69
06-12-21 15.62 15.62 15.62 0 15.62 10.74
06-12-20 15.65 15.65 15.65 0 15.65 10.76
06-12-19 15.68 15.68 15.68 0 15.68 10.78
06-12-18 15.65 15.65 15.65 0 15.65 10.76
06-12-15 15.70 15.70 15.70 0 15.70 10.80
06-12-14 15.65 15.65 15.65 0 15.65 10.76
06-12-13 15.55 15.55 15.55 0 15.55 10.69
Date Open High Low Vol Cls adjCls
06-12-12 15.52 15.52 15.52 0 15.52 10.67
06-12-11 15.52 15.52 15.52 0 15.52 10.67
06-12-08 15.50 15.50 15.50 0 15.50 10.66
06-12-07 16.19 16.19 16.19 0 16.19 10.65
06-12-06 16.26 16.26 16.26 0 16.26 10.70
06-12-05 16.28 16.28 16.28 0 16.28 10.71
06-12-04 16.23 16.23 16.23 0 16.23 10.68
06-12-01 16.07 16.07 16.07 0 16.07 10.57
06-11-30 16.12 16.12 16.12 0 16.12 10.61
Date Open High Low Vol Cls adjCls
06-11-29 16.11 16.11 16.11 0 16.11 10.60
06-11-28 16.00 16.00 16.00 0 16.00 10.53
06-11-27 15.95 15.95 15.95 0 15.95 10.49
06-11-24 16.17 16.17 16.17 0 16.17 10.64
06-11-22 16.20 16.20 16.20 0 16.20 10.66
06-11-21 16.18 16.18 16.18 0 16.18 10.64
06-11-20 16.15 16.15 16.15 0 16.15 10.63
06-11-17 16.15 16.15 16.15 0 16.15 10.63
06-11-16 16.14 16.14 16.14 0 16.14 10.62
Date Open High Low Vol Cls adjCls
06-11-15 16.12 16.12 16.12 0 16.12 10.61
06-11-14 16.07 16.07 16.07 0 16.07 10.57
06-11-13 15.99 15.99 15.99 0 15.99 10.52
06-11-10 15.97 15.97 15.97 0 15.97 10.51
06-11-09 15.97 15.97 15.97 0 15.97 10.51
06-11-08 16.00 16.00 16.00 0 16.00 10.53
06-11-07 15.94 15.94 15.94 0 15.94 10.49
06-11-06 15.91 15.91 15.91 0 15.91 10.47
06-11-03 15.74 15.74 15.74 0 15.74 10.36
Date Open High Low Vol Cls adjCls
06-11-02 15.74 15.74 15.74 0 15.74 10.36
06-11-01 15.75 15.75 15.75 0 15.75 10.36
06-10-31 15.86 15.86 15.86 0 15.86 10.43
06-10-30 15.85 15.85 15.85 0 15.85 10.43
06-10-27 15.82 15.82 15.82 0 15.82 10.41
06-10-26 15.93 15.93 15.93 0 15.93 10.48
06-10-25 15.82 15.82 15.82 0 15.82 10.41
06-10-24 15.75 15.75 15.75 0 15.75 10.36
06-10-23 15.76 15.76 15.76 0 15.76 10.37
Date Open High Low Vol Cls adjCls
06-10-20 15.68 15.68 15.68 0 15.68 10.32
06-10-19 15.66 15.66 15.66 0 15.66 10.30
06-10-18 15.64 15.64 15.64 0 15.64 10.29
06-10-17 15.62 15.62 15.62 0 15.62 10.28
06-10-16 15.67 15.67 15.67 0 15.67 10.31
06-10-13 15.61 15.61 15.61 0 15.61 10.27
06-10-12 15.60 15.60 15.60 0 15.60 10.26
06-10-11 15.47 15.47 15.47 0 15.47 10.18
06-10-10 15.52 15.52 15.52 0 15.52 10.21
Date Open High Low Vol Cls adjCls
06-10-09 15.49 15.49 15.49 0 15.49 10.19
06-10-06 15.49 15.49 15.49 0 15.49 10.19
06-10-05 15.51 15.51 15.51 0 15.51 10.20
06-10-04 15.44 15.44 15.44 0 15.44 10.16
06-10-03 15.29 15.29 15.29 0 15.29 10.06
06-10-02 15.24 15.24 15.24 0 15.24 10.03
06-09-29 15.29 15.29 15.29 0 15.29 10.06
06-09-28 15.35 15.35 15.35 0 15.35 10.10
06-09-27 15.32 15.32 15.32 0 15.32 10.08
Date Open High Low Vol Cls adjCls
06-09-26 15.30 15.30 15.30 0 15.30 10.07
06-09-25 15.15 15.15 15.15 0 15.15 9.97
06-09-22 15.04 15.04 15.04 0 15.04 9.89
06-09-21 15.09 15.09 15.09 0 15.09 9.93
06-09-20 15.16 15.16 15.16 0 15.16 9.97
06-09-19 15.09 15.09 15.09 0 15.09 9.93
06-09-18 15.13 15.13 15.13 0 15.13 9.95
06-09-15 15.13 15.13 15.13 0 15.13 9.95
06-09-14 15.07 15.07 15.07 0 15.07 9.91
Date Open High Low Vol Cls adjCls
06-09-13 15.09 15.09 15.09 0 15.09 9.93
06-09-12 15.04 15.04 15.04 0 15.04 9.89
06-09-11 14.91 14.91 14.91 0 14.91 9.81
06-09-08 14.89 14.89 14.89 0 14.89 9.80
06-09-07 14.85 14.85 14.85 0 14.85 9.77
06-09-06 14.93 14.93 14.93 0 14.93 9.82
06-09-05 15.05 15.05 15.05 0 15.05 9.90
06-09-01 15.04 15.04 15.04 0 15.04 9.89
06-08-31 14.96 14.96 14.96 0 14.96 9.84
Date Open High Low Vol Cls adjCls
06-08-30 14.95 14.95 14.95 0 14.95 9.84
06-08-29 14.92 14.92 14.92 0 14.92 9.82
06-08-28 14.88 14.88 14.88 0 14.88 9.79
06-08-25 14.81 14.81 14.81 0 14.81 9.74
06-08-24 14.82 14.82 14.82 0 14.82 9.75
06-08-23 14.80 14.80 14.80 0 14.80 9.74
06-08-22 14.87 14.87 14.87 0 14.87 9.78
06-08-21 14.87 14.87 14.87 0 14.87 9.78
06-08-18 14.90 14.90 14.90 0 14.90 9.80
Date Open High Low Vol Cls adjCls
06-08-17 14.85 14.85 14.85 0 14.85 9.77
06-08-16 14.83 14.83 14.83 0 14.83 9.76
06-08-15 14.69 14.69 14.69 0 14.69 9.66
06-08-14 14.51 14.51 14.51 0 14.51 9.55
06-08-11 14.48 14.48 14.48 0 14.48 9.53
06-08-10 14.53 14.53 14.53 0 14.53 9.56
06-08-09 14.46 14.46 14.46 0 14.46 9.51
06-08-08 14.52 14.52 14.52 0 14.52 9.55
06-08-07 14.55 14.55 14.55 0 14.55 9.57
Date Open High Low Vol Cls adjCls
06-08-04 14.57 14.57 14.57 0 14.57 9.59
06-08-03 14.58 14.58 14.58 0 14.58 9.59
06-08-02 14.55 14.55 14.55 0 14.55 9.57
06-08-01 14.47 14.47 14.47 0 14.47 9.52
06-07-31 14.54 14.54 14.54 0 14.54 9.57
06-07-28 14.57 14.57 14.57 0 14.57 9.59
06-07-27 14.39 14.39 14.39 0 14.39 9.47
06-07-26 14.45 14.45 14.45 0 14.45 9.51
06-07-25 14.43 14.43 14.43 0 14.43 9.49
Date Open High Low Vol Cls adjCls
06-07-24 14.41 14.41 14.41 0 14.41 9.48
06-07-21 14.21 14.21 14.21 0 14.21 9.35
06-07-20 14.29 14.29 14.29 0 14.29 9.40
06-07-19 14.42 14.42 14.42 0 14.42 9.49
06-07-18 14.23 14.23 14.23 0 14.23 9.36
06-07-17 14.20 14.20 14.20 0 14.20 9.34
06-07-14 14.21 14.21 14.21 0 14.21 9.35
06-07-13 14.31 14.31 14.31 0 14.31 9.41
06-07-12 14.49 14.49 14.49 0 14.49 9.53
Date Open High Low Vol Cls adjCls
06-07-11 14.64 14.64 14.64 0 14.64 9.63
06-07-10 14.60 14.60 14.60 0 14.60 9.61
06-07-07 14.58 14.58 14.58 0 14.58 9.59
06-07-06 14.72 14.72 14.72 0 14.72 9.68
06-07-05 14.70 14.70 14.70 0 14.70 9.67
06-07-03 14.81 14.81 14.81 0 14.81 9.74
06-06-30 14.72 14.72 14.72 0 14.72 9.68
06-06-29 14.74 14.74 14.74 0 14.74 9.70
06-06-28 14.45 14.45 14.45 0 14.45 9.51
Date Open High Low Vol Cls adjCls
06-06-27 14.37 14.37 14.37 0 14.37 9.45
06-06-26 14.49 14.49 14.49 0 14.49 9.53
06-06-23 14.42 14.42 14.42 0 14.42 9.49
06-06-22 14.62 14.62 14.62 0 14.62 9.49
06-06-21 14.69 14.69 14.69 0 14.69 9.54
06-06-20 14.54 14.54 14.54 0 14.54 9.44
06-06-19 14.54 14.54 14.54 0 14.54 9.44
06-06-16 14.65 14.65 14.65 0 14.65 9.51
06-06-15 14.70 14.70 14.70 0 14.70 9.54
Date Open High Low Vol Cls adjCls
06-06-14 14.44 14.44 14.44 0 14.44 9.37
06-06-13 14.37 14.37 14.37 0 14.37 9.33
06-06-12 14.49 14.49 14.49 0 14.49 9.41
06-06-09 14.65 14.65 14.65 0 14.65 9.51
06-06-08 14.71 14.71 14.71 0 14.71 9.55
06-06-07 14.71 14.71 14.71 0 14.71 9.55
06-06-06 14.81 14.81 14.81 0 14.81 9.61
06-06-05 14.83 14.83 14.83 0 14.83 9.63
06-06-02 15.06 15.06 15.06 0 15.06 9.78
Date Open High Low Vol Cls adjCls
06-06-01 15.05 15.05 15.05 0 15.05 9.77
06-05-31 14.92 14.92 14.92 0 14.92 9.68
06-05-30 14.85 14.85 14.85 0 14.85 9.64
06-05-26 15.03 15.03 15.03 0 15.03 9.76
06-05-25 14.96 14.96 14.96 0 14.96 9.71
06-05-24 14.82 14.82 14.82 0 14.82 9.62
06-05-23 14.78 14.78 14.78 0 14.78 9.59
06-05-22 14.84 14.84 14.84 0 14.84 9.63
06-05-19 14.85 14.85 14.85 0 14.85 9.64
Date Open High Low Vol Cls adjCls
06-05-18 14.82 14.82 14.82 0 14.82 9.62
06-05-17 14.89 14.89 14.89 0 14.89 9.66
06-05-16 15.07 15.07 15.07 0 15.07 9.78
06-05-15 15.09 15.09 15.09 0 15.09 9.79
06-05-12 15.06 15.06 15.06 0 15.06 9.78
06-05-11 15.18 15.18 15.18 0 15.18 9.85
06-05-10 15.31 15.31 15.31 0 15.31 9.94
06-05-09 15.34 15.34 15.34 0 15.34 9.96
06-05-08 15.31 15.31 15.31 0 15.31 9.94
Date Open High Low Vol Cls adjCls
06-05-05 15.32 15.32 15.32 0 15.32 9.94
06-05-04 15.19 15.19 15.19 0 15.19 9.86
06-05-03 15.14 15.14 15.14 0 15.14 9.83
06-05-02 15.21 15.21 15.21 0 15.21 9.87
06-05-01 15.13 15.13 15.13 0 15.13 9.82
06-04-28 15.13 15.13 15.13 0 15.13 9.82
06-04-27 15.21 15.21 15.21 0 15.21 9.87
06-04-26 15.18 15.18 15.18 0 15.18 9.85
06-04-25 15.11 15.11 15.11 0 15.11 9.81
Date Open High Low Vol Cls adjCls
06-04-24 15.16 15.16 15.16 0 15.16 9.84
06-04-21 15.18 15.18 15.18 0 15.18 9.85
06-04-20 15.17 15.17 15.17 0 15.17 9.85
06-04-19 15.16 15.16 15.16 0 15.16 9.84
06-04-18 15.11 15.11 15.11 0 15.11 9.81
06-04-17 14.91 14.91 14.91 0 14.91 9.68
06-04-13 14.96 14.96 14.96 0 14.96 9.71
06-04-12 14.96 14.96 14.96 0 14.96 9.71
06-04-11 14.95 14.95 14.95 0 14.95 9.70
Date Open High Low Vol Cls adjCls
06-04-10 15.03 15.03 15.03 0 15.03 9.76
06-04-07 15.02 15.02 15.02 0 15.02 9.75
06-04-06 15.17 15.17 15.17 0 15.17 9.85
06-04-05 15.16 15.16 15.16 0 15.16 9.84
06-04-04 15.12 15.12 15.12 0 15.12 9.81
06-04-03 15.06 15.06 15.06 0 15.06 9.78
06-03-31 15.02 15.02 15.02 0 15.02 9.75
06-03-30 15.07 15.07 15.07 0 15.07 9.78
06-03-29 15.04 15.04 15.04 0 15.04 9.76
Date Open High Low Vol Cls adjCls
06-03-28 14.93 14.93 14.93 0 14.93 9.69
06-03-27 15.01 15.01 15.01 0 15.01 9.74
06-03-24 15.02 15.02 15.02 0 15.02 9.75
06-03-23 15.01 15.01 15.01 0 15.01 9.74
06-03-22 15.03 15.03 15.03 0 15.03 9.76
06-03-21 14.98 14.98 14.98 0 14.98 9.72
06-03-20 15.04 15.04 15.04 0 15.04 9.76
06-03-17 15.03 15.03 15.03 0 15.03 9.76
06-03-16 15.01 15.01 15.01 0 15.01 9.74
Date Open High Low Vol Cls adjCls
06-03-15 14.99 14.99 14.99 0 14.99 9.73
06-03-14 14.94 14.94 14.94 0 14.94 9.70
06-03-13 14.81 14.81 14.81 0 14.81 9.61
06-03-10 14.79 14.79 14.79 0 14.79 9.60
06-03-09 14.68 14.68 14.68 0 14.68 9.53
06-03-08 14.70 14.70 14.70 0 14.70 9.54
06-03-07 14.68 14.68 14.68 0 14.68 9.53
06-03-06 14.70 14.70 14.70 0 14.70 9.54
06-03-03 14.78 14.78 14.78 0 14.78 9.59
Date Open High Low Vol Cls adjCls
06-03-02 14.78 14.78 14.78 0 14.78 9.59
06-03-01 14.76 14.76 14.76 0 14.76 9.58
06-02-28 14.66 14.66 14.66 0 14.66 9.52
06-02-27 14.77 14.77 14.77 0 14.77 9.59
06-02-24 14.73 14.73 14.73 0 14.73 9.56
06-02-23 14.69 14.69 14.69 0 14.69 9.54
06-02-22 14.72 14.72 14.72 0 14.72 9.55
06-02-21 14.66 14.66 14.66 0 14.66 9.52
06-02-17 14.70 14.70 14.70 0 14.70 9.54
Date Open High Low Vol Cls adjCls
06-02-16 14.70 14.70 14.70 0 14.70 9.54
06-02-15 14.61 14.61 14.61 0 14.61 9.48
06-02-14 14.58 14.58 14.58 0 14.58 9.46
06-02-13 14.45 14.45 14.45 0 14.45 9.38
06-02-10 14.51 14.51 14.51 0 14.51 9.42
06-02-09 14.48 14.48 14.48 0 14.48 9.40
06-02-08 14.49 14.49 14.49 0 14.49 9.41
06-02-07 14.40 14.40 14.40 0 14.40 9.35
06-02-06 14.51 14.51 14.51 0 14.51 9.42
Date Open High Low Vol Cls adjCls
06-02-03 14.51 14.51 14.51 0 14.51 9.42
06-02-02 14.58 14.58 14.58 0 14.58 9.46
06-02-01 14.70 14.70 14.70 0 14.70 9.54
06-01-31 14.68 14.68 14.68 0 14.68 9.53
06-01-30 14.71 14.71 14.71 0 14.71 9.55
06-01-27 14.67 14.67 14.67 0 14.67 9.52
06-01-26 14.58 14.58 14.58 0 14.58 9.46
06-01-25 14.51 14.51 14.51 0 14.51 9.42
06-01-24 14.55 14.55 14.55 0 14.55 9.44
Date Open High Low Vol Cls adjCls
06-01-23 14.54 14.54 14.54 0 14.54 9.44
06-01-20 14.51 14.51 14.51 0 14.51 9.42
06-01-19 14.75 14.75 14.75 0 14.75 9.57
06-01-18 14.66 14.66 14.66 0 14.66 9.52
06-01-17 14.71 14.71 14.71 0 14.71 9.55
06-01-13 14.75 14.75 14.75 0 14.75 9.57
06-01-12 14.74 14.74 14.74 0 14.74 9.57
06-01-11 14.83 14.83 14.83 0 14.83 9.63
06-01-10 14.82 14.82 14.82 0 14.82 9.62
Date Open High Low Vol Cls adjCls
06-01-09 14.83 14.83 14.83 0 14.83 9.63
06-01-06 14.79 14.79 14.79 0 14.79 9.60
06-01-05 14.66 14.66 14.66 0 14.66 9.52
06-01-04 14.68 14.68 14.68 0 14.68 9.53
06-01-03 14.63 14.63 14.63 0 14.63 9.50
05-12-30 14.42 14.42 14.42 0 14.42 9.36
05-12-29 14.47 14.47 14.47 0 14.47 9.39
05-12-28 14.50 14.50 14.50 0 14.50 9.41
05-12-27 14.51 14.51 14.51 0 14.51 9.39
Date Open High Low Vol Cls adjCls
05-12-23 14.63 14.63 14.63 0 14.63 9.46
05-12-22 14.63 14.63 14.63 0 14.63 9.46
05-12-21 14.59 14.59 14.59 0 14.59 9.44
05-12-20 14.56 14.56 14.56 0 14.56 9.42
05-12-19 14.58 14.58 14.58 0 14.58 9.43
05-12-16 14.66 14.66 14.66 0 14.66 9.48
05-12-15 14.71 14.71 14.71 0 14.71 9.52
05-12-14 14.73 14.73 14.73 0 14.73 9.53
05-12-13 14.68 14.68 14.68 0 14.68 9.50
Date Open High Low Vol Cls adjCls
05-12-12 14.64 14.64 14.64 0 14.64 9.47
05-12-09 14.63 14.63 14.63 0 14.63 9.46
05-12-08 15.25 15.25 15.25 0 15.25 9.45
05-12-07 15.27 15.27 15.27 0 15.27 9.46
05-12-06 15.32 15.32 15.32 0 15.32 9.49
05-12-05 15.30 15.30 15.30 0 15.30 9.48
05-12-02 15.37 15.37 15.37 0 15.37 9.52
05-12-01 15.35 15.35 15.35 0 15.35 9.51
05-11-30 15.19 15.19 15.19 0 15.19 9.41
Date Open High Low Vol Cls adjCls
05-11-29 15.26 15.26 15.26 0 15.26 9.45
05-11-28 15.26 15.26 15.26 0 15.26 9.45
05-11-25 15.37 15.37 15.37 0 15.37 9.52
05-11-23 15.36 15.36 15.36 0 15.36 9.52
05-11-22 15.34 15.34 15.34 0 15.34 9.50
05-11-21 15.29 15.29 15.29 0 15.29 9.47
05-11-18 15.24 15.24 15.24 0 15.24 9.44
05-11-17 15.18 15.18 15.18 0 15.18 9.41
05-11-16 15.04 15.04 15.04 0 15.04 9.32
Date Open High Low Vol Cls adjCls
05-11-15 15.01 15.01 15.01 0 15.01 9.30
05-11-14 15.05 15.05 15.05 0 15.05 9.32
05-11-11 15.06 15.06 15.06 0 15.06 9.33
05-11-10 15.02 15.02 15.02 0 15.02 9.31
05-11-09 14.94 14.94 14.94 0 14.94 9.26
05-11-08 14.91 14.91 14.91 0 14.91 9.24
05-11-07 14.93 14.93 14.93 0 14.93 9.25
05-11-04 14.88 14.88 14.88 0 14.88 9.22
05-11-03 14.88 14.88 14.88 0 14.88 9.22
Date Open High Low Vol Cls adjCls
05-11-02 14.83 14.83 14.83 0 14.83 9.19
05-11-01 14.71 14.71 14.71 0 14.71 9.11
05-10-31 14.72 14.72 14.72 0 14.72 9.12
05-10-28 14.65 14.65 14.65 0 14.65 9.08
05-10-27 14.43 14.43 14.43 0 14.43 8.94
05-10-26 14.55 14.55 14.55 0 14.55 9.01
05-10-25 14.62 14.62 14.62 0 14.62 9.06
05-10-24 14.62 14.62 14.62 0 14.62 9.06
05-10-21 14.42 14.42 14.42 0 14.42 8.93
Date Open High Low Vol Cls adjCls
05-10-20 14.41 14.41 14.41 0 14.41 8.93
05-10-19 14.61 14.61 14.61 0 14.61 9.05
05-10-18 14.40 14.40 14.40 0 14.40 8.92
05-10-17 14.51 14.51 14.51 0 14.51 8.99
05-10-14 14.48 14.48 14.48 0 14.48 8.97
05-10-13 14.37 14.37 14.37 0 14.37 8.90
05-10-12 14.40 14.40 14.40 0 14.40 8.92
05-10-11 14.46 14.46 14.46 0 14.46 8.96
05-10-10 14.47 14.47 14.47 0 14.47 8.97
Date Open High Low Vol Cls adjCls
05-10-07 14.53 14.53 14.53 0 14.53 9.00
05-10-06 14.47 14.47 14.47 0 14.47 8.97
05-10-05 14.51 14.51 14.51 0 14.51 8.99
05-10-04 14.70 14.70 14.70 0 14.70 9.11
05-10-03 14.84 14.84 14.84 0 14.84 9.19
05-09-30 14.87 14.87 14.87 0 14.87 9.21
05-09-29 14.85 14.85 14.85 0 14.85 9.20
05-09-28 14.74 14.74 14.74 0 14.74 9.13
05-09-27 14.70 14.70 14.70 0 14.70 9.11
Date Open High Low Vol Cls adjCls
05-09-26 14.70 14.70 14.70 0 14.70 9.11
05-09-23 14.67 14.67 14.67 0 14.67 9.09
05-09-22 14.67 14.67 14.67 0 14.67 9.09
05-09-21 14.63 14.63 14.63 0 14.63 9.06
05-09-20 14.74 14.74 14.74 0 14.74 9.13
05-09-19 14.83 14.83 14.83 0 14.83 9.19
05-09-16 14.88 14.88 14.88 0 14.88 9.22
05-09-15 14.79 14.79 14.79 0 14.79 9.16
05-09-14 14.78 14.78 14.78 0 14.78 9.16
Date Open High Low Vol Cls adjCls
05-09-13 14.82 14.82 14.82 0 14.82 9.18
05-09-12 14.92 14.92 14.92 0 14.92 9.24
05-09-09 14.93 14.93 14.93 0 14.93 9.25
05-09-08 14.84 14.84 14.84 0 14.84 9.19
05-09-07 14.89 14.89 14.89 0 14.89 9.23
05-09-06 14.87 14.87 14.87 0 14.87 9.21
05-09-02 14.72 14.72 14.72 0 14.72 9.12
05-09-01 14.76 14.76 14.76 0 14.76 9.14
05-08-31 14.74 14.74 14.74 0 14.74 9.13
Date Open High Low Vol Cls adjCls
05-08-30 14.62 14.62 14.62 0 14.62 9.06
05-08-29 14.64 14.64 14.64 0 14.64 9.07
05-08-26 14.58 14.58 14.58 0 14.58 9.03
05-08-25 14.66 14.66 14.66 0 14.66 9.08
05-08-24 14.65 14.65 14.65 0 14.65 9.08
05-08-23 14.72 14.72 14.72 0 14.72 9.12
05-08-22 14.76 14.76 14.76 0 14.76 9.14
05-08-19 14.72 14.72 14.72 0 14.72 9.12
05-08-18 14.68 14.68 14.68 0 14.68 9.10
Date Open High Low Vol Cls adjCls
05-08-17 14.70 14.70 14.70 0 14.70 9.11
05-08-16 14.72 14.72 14.72 0 14.72 9.12
05-08-15 14.88 14.88 14.88 0 14.88 9.22
05-08-12 14.86 14.86 14.86 0 14.86 9.21
05-08-11 14.93 14.93 14.93 0 14.93 9.25
05-08-10 14.81 14.81 14.81 0 14.81 9.18
05-08-09 14.82 14.82 14.82 0 14.82 9.18
05-08-08 14.74 14.74 14.74 0 14.74 9.13
05-08-05 14.75 14.75 14.75 0 14.75 9.14
Date Open High Low Vol Cls adjCls
05-08-04 14.82 14.82 14.82 0 14.82 9.18
05-08-03 14.89 14.89 14.89 0 14.89 9.23
05-08-02 14.89 14.89 14.89 0 14.89 9.23
05-08-01 14.82 14.82 14.82 0 14.82 9.18
05-07-29 14.79 14.79 14.79 0 14.79 9.16
05-07-28 14.89 14.89 14.89 0 14.89 9.23
05-07-27 14.82 14.82 14.82 0 14.82 9.18
05-07-26 14.75 14.75 14.75 0 14.75 9.14
05-07-25 14.76 14.76 14.76 0 14.76 9.14
Date Open High Low Vol Cls adjCls
05-07-22 14.79 14.79 14.79 0 14.79 9.16
05-07-21 14.74 14.74 14.74 0 14.74 9.13
05-07-20 14.82 14.82 14.82 0 14.82 9.18
05-07-19 14.76 14.76 14.76 0 14.76 9.14
05-07-18 14.64 14.64 14.64 0 14.64 9.07
05-07-15 14.72 14.72 14.72 0 14.72 9.12
05-07-14 14.71 14.71 14.71 0 14.71 9.11
05-07-13 14.69 14.69 14.69 0 14.69 9.10
05-07-12 14.69 14.69 14.69 0 14.69 9.10
Date Open High Low Vol Cls adjCls
05-07-11 14.66 14.66 14.66 0 14.66 9.08
05-07-08 14.58 14.58 14.58 0 14.58 9.03
05-07-07 14.43 14.43 14.43 0 14.43 8.94
05-07-06 14.42 14.42 14.42 0 14.42 8.93
05-07-05 14.48 14.48 14.48 0 14.48 8.97
05-07-01 14.38 14.38 14.38 0 14.38 8.91
05-06-30 14.33 14.33 14.33 0 14.33 8.88
05-06-29 14.45 14.45 14.45 0 14.45 8.95
05-06-28 14.51 14.51 14.51 0 14.51 8.99
Date Open High Low Vol Cls adjCls
05-06-27 14.41 14.41 14.41 0 14.41 8.93
05-06-24 14.39 14.39 14.39 0 14.39 8.92
05-06-23 14.49 14.49 14.49 0 14.49 8.98
05-06-22 14.62 14.62 14.62 0 14.62 9.06
05-06-21 14.62 14.62 14.62 0 14.62 9.06
05-06-20 14.65 14.65 14.65 0 14.65 9.08
05-06-17 14.64 14.64 14.64 0 14.64 9.07
05-06-16 14.61 14.61 14.61 0 14.61 9.05
05-06-15 14.54 14.54 14.54 0 14.54 9.01
Date Open High Low Vol Cls adjCls
05-06-14 14.53 14.53 14.53 0 14.53 9.00
05-06-13 14.50 14.50 14.50 0 14.50 8.98
05-06-10 14.47 14.47 14.47 0 14.47 8.97
05-06-09 14.47 14.47 14.47 0 14.47 8.97
05-06-08 14.41 14.41 14.41 0 14.41 8.93
05-06-07 14.44 14.44 14.44 0 14.44 8.95
05-06-06 14.43 14.43 14.43 0 14.43 8.94
05-06-03 14.43 14.43 14.43 0 14.43 8.94
05-06-02 14.51 14.51 14.51 0 14.51 8.99
Date Open High Low Vol Cls adjCls
05-06-01 14.51 14.51 14.51 0 14.51 8.99
05-05-31 14.39 14.39 14.39 0 14.39 8.92
05-05-27 14.50 14.50 14.50 0 14.50 8.98
05-05-26 14.47 14.47 14.47 0 14.47 8.97
05-05-25 14.41 14.41 14.41 0 14.41 8.93
05-05-24 14.46 14.46 14.46 0 14.46 8.96
05-05-23 14.44 14.44 14.44 0 14.44 8.95
05-05-20 14.37 14.37 14.37 0 14.37 8.90
05-05-19 14.41 14.41 14.41 0 14.41 8.93
Date Open High Low Vol Cls adjCls
05-05-18 14.35 14.35 14.35 0 14.35 8.89
05-05-17 14.21 14.21 14.21 0 14.21 8.80
05-05-16 14.13 14.13 14.13 0 14.13 8.75
05-05-13 14.04 14.04 14.04 0 14.04 8.70
05-05-12 14.09 14.09 14.09 0 14.09 8.73
05-05-11 14.22 14.22 14.22 0 14.22 8.81
05-05-10 14.18 14.18 14.18 0 14.18 8.79
05-05-09 14.30 14.30 14.30 0 14.30 8.86
05-05-06 14.23 14.23 14.23 0 14.23 8.82
Date Open High Low Vol Cls adjCls
05-05-05 14.24 14.24 14.24 0 14.24 8.82
05-05-04 14.26 14.26 14.26 0 14.26 8.84
05-05-03 14.10 14.10 14.10 0 14.10 8.74
05-05-02 14.13 14.13 14.13 0 14.13 8.75
05-04-29 14.07 14.07 14.07 0 14.07 8.72
05-04-28 13.91 13.91 13.91 0 13.91 8.62
05-04-27 14.05 14.05 14.05 0 14.05 8.70
05-04-26 14.04 14.04 14.04 0 14.04 8.70
05-04-25 14.15 14.15 14.15 0 14.15 8.77
Date Open High Low Vol Cls adjCls
05-04-22 14.06 14.06 14.06 0 14.06 8.71
05-04-21 14.17 14.17 14.17 0 14.17 8.78
05-04-20 13.89 13.89 13.89 0 13.89 8.61
05-04-19 14.07 14.07 14.07 0 14.07 8.72
05-04-18 13.97 13.97 13.97 0 13.97 8.66
05-04-15 13.98 13.98 13.98 0 13.98 8.66
05-04-14 14.19 14.19 14.19 0 14.19 8.79
05-04-13 14.32 14.32 14.32 0 14.32 8.87
05-04-12 14.48 14.48 14.48 0 14.48 8.97
Date Open High Low Vol Cls adjCls
05-04-11 14.43 14.43 14.43 0 14.43 8.94
05-04-08 14.43 14.43 14.43 0 14.43 8.94
05-04-07 14.52 14.52 14.52 0 14.52 9.00
05-04-06 14.44 14.44 14.44 0 14.44 8.95
05-04-05 14.42 14.42 14.42 0 14.42 8.93
05-04-04 14.37 14.37 14.37 0 14.37 8.90
05-04-01 14.33 14.33 14.33 0 14.33 8.88
05-03-31 14.42 14.42 14.42 0 14.42 8.93
05-03-30 14.40 14.40 14.40 0 14.40 8.92
Date Open High Low Vol Cls adjCls
05-03-29 14.26 14.26 14.26 0 14.26 8.84
05-03-28 14.34 14.34 14.34 0 14.34 8.88
05-03-24 14.35 14.35 14.35 0 14.35 8.89
05-03-23 14.35 14.35 14.35 0 14.35 8.89
05-03-22 14.40 14.40 14.40 0 14.40 8.92
05-03-21 14.51 14.51 14.51 0 14.51 8.99
05-03-18 14.56 14.56 14.56 0 14.56 9.02
05-03-17 14.56 14.56 14.56 0 14.56 9.02
05-03-16 14.51 14.51 14.51 0 14.51 8.99
Date Open High Low Vol Cls adjCls
05-03-15 14.60 14.60 14.60 0 14.60 9.05
05-03-14 14.67 14.67 14.67 0 14.67 9.09
05-03-11 14.59 14.59 14.59 0 14.59 9.04
05-03-10 14.67 14.67 14.67 0 14.67 9.09
05-03-09 14.68 14.68 14.68 0 14.68 9.10
05-03-08 14.79 14.79 14.79 0 14.79 9.16
05-03-07 14.83 14.83 14.83 0 14.83 9.19
05-03-04 14.80 14.80 14.80 0 14.80 9.17
05-03-03 14.68 14.68 14.68 0 14.68 9.10
Date Open High Low Vol Cls adjCls
05-03-02 14.67 14.67 14.67 0 14.67 9.09
05-03-01 14.84 14.84 14.84 0 14.84 9.09
05-02-28 14.76 14.76 14.76 0 14.76 9.04
05-02-25 14.87 14.87 14.87 0 14.87 9.11
05-02-24 14.76 14.76 14.76 0 14.76 9.04
05-02-23 14.70 14.70 14.70 0 14.70 9.01
05-02-22 14.65 14.65 14.65 0 14.65 8.97
05-02-18 14.79 14.79 14.79 0 14.79 9.06
05-02-17 14.78 14.78 14.78 0 14.78 9.05
Date Open High Low Vol Cls adjCls
05-02-16 14.86 14.86 14.86 0 14.86 9.10
05-02-15 14.84 14.84 14.84 0 14.84 9.09
05-02-14 14.80 14.80 14.80 0 14.80 9.07
05-02-11 14.80 14.80 14.80 0 14.80 9.07
05-02-10 14.73 14.73 14.73 0 14.73 9.02
05-02-09 14.63 14.63 14.63 0 14.63 8.96
05-02-08 14.74 14.74 14.74 0 14.74 9.03
05-02-07 14.71 14.71 14.71 0 14.71 9.01
05-02-04 14.71 14.71 14.71 0 14.71 9.01
Date Open High Low Vol Cls adjCls
05-02-03 14.58 14.58 14.58 0 14.58 8.93
05-02-02 14.62 14.62 14.62 0 14.62 8.96
05-02-01 14.58 14.58 14.58 0 14.58 8.93
05-01-31 14.50 14.50 14.50 0 14.50 8.88
05-01-28 14.41 14.41 14.41 0 14.41 8.83
05-01-27 14.41 14.41 14.41 0 14.41 8.83
05-01-26 14.41 14.41 14.41 0 14.41 8.83
05-01-25 14.36 14.36 14.36 0 14.36 8.80
05-01-24 14.32 14.32 14.32 0 14.32 8.77
Date Open High Low Vol Cls adjCls
05-01-21 14.35 14.35 14.35 0 14.35 8.79
05-01-20 14.39 14.39 14.39 0 14.39 8.82
05-01-19 14.44 14.44 14.44 0 14.44 8.85
05-01-18 14.55 14.55 14.55 0 14.55 8.91
05-01-14 14.44 14.44 14.44 0 14.44 8.85
05-01-13 14.38 14.38 14.38 0 14.38 8.81
05-01-12 14.48 14.48 14.48 0 14.48 8.87
05-01-11 14.41 14.41 14.41 0 14.41 8.83
05-01-10 14.47 14.47 14.47 0 14.47 8.86
Date Open High Low Vol Cls adjCls
05-01-07 14.40 14.40 14.40 0 14.40 8.82
05-01-06 14.41 14.41 14.41 0 14.41 8.83
05-01-05 14.35 14.35 14.35 0 14.35 8.79
05-01-04 14.41 14.41 14.41 0 14.41 8.83
05-01-03 14.56 14.56 14.56 0 14.56 8.92
04-12-31 14.67 14.67 14.67 0 14.67 8.99
04-12-30 14.70 14.70 14.70 0 14.70 9.01
04-12-29 14.68 14.68 14.68 0 14.68 8.99
04-12-28 14.68 14.68 14.68 0 14.68 8.99
Date Open High Low Vol Cls adjCls
04-12-27 14.59 14.59 14.59 0 14.59 8.94
04-12-23 14.64 14.64 14.64 0 14.64 8.97
04-12-22 14.61 14.61 14.61 0 14.61 8.95
04-12-21 14.57 14.57 14.57 0 14.57 8.93
04-12-20 14.45 14.45 14.45 0 14.45 8.85
04-12-17 14.43 14.43 14.43 0 14.43 8.84
04-12-16 14.50 14.50 14.50 0 14.50 8.88
04-12-15 14.52 14.52 14.52 0 14.52 8.89
04-12-14 14.48 14.48 14.48 0 14.48 8.87
Date Open High Low Vol Cls adjCls
04-12-13 14.78 14.78 14.78 0 14.78 8.80
04-12-10 14.69 14.69 14.69 0 14.69 8.75
04-12-09 14.70 14.70 14.70 0 14.70 8.75
04-12-08 14.64 14.64 14.64 0 14.64 8.72
04-12-07 14.58 14.58 14.58 0 14.58 8.68
04-12-06 14.72 14.72 14.72 0 14.72 8.76
04-12-03 14.75 14.75 14.75 0 14.75 8.78
04-12-02 14.76 14.76 14.76 0 14.76 8.79
04-12-01 14.79 14.79 14.79 0 14.79 8.81
Date Open High Low Vol Cls adjCls
04-11-30 14.63 14.63 14.63 0 14.63 8.71
04-11-29 14.68 14.68 14.68 0 14.68 8.74
04-11-26 14.70 14.70 14.70 0 14.70 8.75
04-11-24 14.69 14.69 14.69 0 14.69 8.75
04-11-23 14.63 14.63 14.63 0 14.63 8.71
04-11-22 14.63 14.63 14.63 0 14.63 8.71
04-11-19 14.57 14.57 14.57 0 14.57 8.68
04-11-18 14.68 14.68 14.68 0 14.68 8.74
04-11-17 14.67 14.67 14.67 0 14.67 8.74
Date Open High Low Vol Cls adjCls
04-11-16 14.60 14.60 14.60 0 14.60 8.69
04-11-15 14.65 14.65 14.65 0 14.65 8.72
04-11-12 14.65 14.65 14.65 0 14.65 8.72
04-11-11 14.55 14.55 14.55 0 14.55 8.66
04-11-10 14.47 14.47 14.47 0 14.47 8.62
04-11-09 14.48 14.48 14.48 0 14.48 8.62
04-11-08 14.46 14.46 14.46 0 14.46 8.61
04-11-05 14.47 14.47 14.47 0 14.47 8.62
04-11-04 14.42 14.42 14.42 0 14.42 8.59
Date Open High Low Vol Cls adjCls
04-11-03 14.24 14.24 14.24 0 14.24 8.48
04-11-02 14.08 14.08 14.08 0 14.08 8.38
04-11-01 14.10 14.10 14.10 0 14.10 8.40
04-10-29 14.10 14.10 14.10 0 14.10 8.40
04-10-28 14.05 14.05 14.05 0 14.05 8.37
04-10-27 14.04 14.04 14.04 0 14.04 8.36
04-10-26 13.94 13.94 13.94 0 13.94 8.30
04-10-25 13.75 13.75 13.75 0 13.75 8.19
04-10-22 13.76 13.76 13.76 0 13.76 8.19
Date Open High Low Vol Cls adjCls
04-10-21 13.90 13.90 13.90 0 13.90 8.28
04-10-20 13.86 13.86 13.86 0 13.86 8.25
04-10-19 13.84 13.84 13.84 0 13.84 8.24
04-10-18 13.94 13.94 13.94 0 13.94 8.30
04-10-15 13.91 13.91 13.91 0 13.91 8.28
04-10-14 13.85 13.85 13.85 0 13.85 8.25
04-10-13 13.93 13.93 13.93 0 13.93 8.29
04-10-12 14.03 14.03 14.03 0 14.03 8.35
04-10-11 14.07 14.07 14.07 0 14.07 8.38
Date Open High Low Vol Cls adjCls
04-10-08 14.06 14.06 14.06 0 14.06 8.37
04-10-07 14.12 14.12 14.12 0 14.12 8.41
04-10-06 14.25 14.25 14.25 0 14.25 8.49
04-10-05 14.15 14.15 14.15 0 14.15 8.43
04-10-04 14.16 14.16 14.16 0 14.16 8.43
04-10-01 14.12 14.12 14.12 0 14.12 8.41
04-09-30 13.96 13.96 13.96 0 13.96 8.31
04-09-29 13.95 13.95 13.95 0 13.95 8.31
04-09-28 13.91 13.91 13.91 0 13.91 8.28
Date Open High Low Vol Cls adjCls
04-09-27 13.82 13.82 13.82 0 13.82 8.23
04-09-24 13.90 13.90 13.90 0 13.90 8.28
04-09-23 13.89 13.89 13.89 0 13.89 8.27
04-09-22 13.94 13.94 13.94 0 13.94 8.30
04-09-21 14.07 14.07 14.07 0 14.07 8.38
04-09-20 14.00 14.00 14.00 0 14.00 8.34
04-09-17 14.06 14.06 14.06 0 14.06 8.37
04-09-16 14.01 14.01 14.01 0 14.01 8.34
04-09-15 13.97 13.97 13.97 0 13.97 8.32
Date Open High Low Vol Cls adjCls
04-09-14 14.05 14.05 14.05 0 14.05 8.37
04-09-13 14.03 14.03 14.03 0 14.03 8.35
04-09-10 14.00 14.00 14.00 0 14.00 8.34
04-09-09 13.98 13.98 13.98 0 13.98 8.32
04-09-08 13.98 13.98 13.98 0 13.98 8.32
04-09-07 14.03 14.03 14.03 0 14.03 8.35
04-09-03 13.94 13.94 13.94 0 13.94 8.30
04-09-02 14.00 14.00 14.00 0 14.00 8.34
04-09-01 13.88 13.88 13.88 0 13.88 8.26
Date Open High Low Vol Cls adjCls
04-08-31 13.88 13.88 13.88 0 13.88 8.26
04-08-30 13.80 13.80 13.80 0 13.80 8.22
04-08-27 13.89 13.89 13.89 0 13.89 8.27
04-08-26 13.86 13.86 13.86 0 13.86 8.25
04-08-25 13.86 13.86 13.86 0 13.86 8.25
04-08-24 13.74 13.74 13.74 0 13.74 8.18
04-08-23 13.75 13.75 13.75 0 13.75 8.19
04-08-20 13.81 13.81 13.81 0 13.81 8.22
04-08-19 13.71 13.71 13.71 0 13.71 8.16
Date Open High Low Vol Cls adjCls
04-08-18 13.73 13.73 13.73 0 13.73 8.18
04-08-17 13.59 13.59 13.59 0 13.59 8.09
04-08-16 13.55 13.55 13.55 0 13.55 8.07
04-08-13 13.40 13.40 13.40 0 13.40 7.98
04-08-12 13.38 13.38 13.38 0 13.38 7.97
04-08-11 13.52 13.52 13.52 0 13.52 8.05
04-08-10 13.56 13.56 13.56 0 13.56 8.07
04-08-09 13.40 13.40 13.40 0 13.40 7.98
04-08-06 13.41 13.41 13.41 0 13.41 7.98
Date Open High Low Vol Cls adjCls
04-08-05 13.59 13.59 13.59 0 13.59 8.09
04-08-04 13.77 13.77 13.77 0 13.77 8.20
04-08-03 13.81 13.81 13.81 0 13.81 8.22
04-08-02 13.88 13.88 13.88 0 13.88 8.26
04-07-30 13.83 13.83 13.83 0 13.83 8.23
04-07-29 13.83 13.83 13.83 0 13.83 8.23
04-07-28 13.78 13.78 13.78 0 13.78 8.21
04-07-27 13.76 13.76 13.76 0 13.76 8.19
04-07-26 13.65 13.65 13.65 0 13.65 8.12
Date Open High Low Vol Cls adjCls
04-07-23 13.69 13.69 13.69 0 13.69 8.15
04-07-22 13.83 13.83 13.83 0 13.83 8.23
04-07-21 13.83 13.83 13.83 0 13.83 8.23
04-07-20 13.99 13.99 13.99 0 13.99 8.33
04-07-19 13.92 13.92 13.92 0 13.92 8.28
04-07-16 13.94 13.94 13.94 0 13.94 8.30
04-07-15 13.97 13.97 13.97 0 13.97 8.31
04-07-14 14.03 14.03 14.03 0 14.03 8.35
04-07-13 14.05 14.05 14.05 0 14.05 8.36
Date Open High Low Vol Cls adjCls
04-07-12 14.04 14.04 14.04 0 14.04 8.36
04-07-09 14.03 14.03 14.03 0 14.03 8.35
04-07-08 13.97 13.97 13.97 0 13.97 8.31
04-07-07 14.06 14.06 14.06 0 14.06 8.37
04-07-06 14.03 14.03 14.03 0 14.03 8.35
04-07-02 14.11 14.11 14.11 0 14.11 8.40
04-07-01 14.14 14.14 14.14 0 14.14 8.42
04-06-30 14.24 14.24 14.24 0 14.24 8.47
04-06-29 14.18 14.18 14.18 0 14.18 8.44
Date Open High Low Vol Cls adjCls
04-06-28 14.13 14.13 14.13 0 14.13 8.41
04-06-25 14.15 14.15 14.15 0 14.15 8.42
04-06-24 14.23 14.23 14.23 0 14.23 8.47
04-06-23 14.24 14.24 14.24 0 14.24 8.47
04-06-22 14.15 14.15 14.15 0 14.15 8.42
04-06-21 14.10 14.10 14.10 0 14.10 8.39
04-06-18 14.15 14.15 14.15 0 14.15 8.42
04-06-17 14.11 14.11 14.11 0 14.11 8.40
04-06-16 14.12 14.12 14.12 0 14.12 8.40
Date Open High Low Vol Cls adjCls
04-06-15 14.10 14.10 14.10 0 14.10 8.39
04-06-14 14.01 14.01 14.01 0 14.01 8.34
04-06-10 14.13 14.13 14.13 0 14.13 8.41
04-06-09 14.07 14.07 14.07 0 14.07 8.37
04-06-08 14.18 14.18 14.18 0 14.18 8.44
04-06-07 14.17 14.17 14.17 0 14.17 8.43
04-06-04 13.99 13.99 13.99 0 13.99 8.33
04-06-03 13.91 13.91 13.91 0 13.91 8.28
04-06-02 14.02 14.02 14.02 0 14.02 8.34
Date Open High Low Vol Cls adjCls
04-06-01 13.98 13.98 13.98 0 13.98 8.32
04-05-28 13.96 13.96 13.96 0 13.96 8.31
04-05-27 13.98 13.98 13.98 0 13.98 8.32
04-05-26 13.90 13.90 13.90 0 13.90 8.27
04-05-25 13.89 13.89 13.89 0 13.89 8.27
04-05-24 13.72 13.72 13.72 0 13.72 8.17
04-05-21 13.68 13.68 13.68 0 13.68 8.14
04-05-20 13.63 13.63 13.63 0 13.63 8.11
04-05-19 13.61 13.61 13.61 0 13.61 8.10
Date Open High Low Vol Cls adjCls
04-05-18 13.62 13.62 13.62 0 13.62 8.11
04-05-17 13.54 13.54 13.54 0 13.54 8.06
04-05-14 13.66 13.66 13.66 0 13.66 8.13
04-05-13 13.64 13.64 13.64 0 13.64 8.12
04-05-12 13.67 13.67 13.67 0 13.67 8.14
04-05-11 13.65 13.65 13.65 0 13.65 8.12
04-05-10 13.54 13.54 13.54 0 13.54 8.06
04-05-07 13.74 13.74 13.74 0 13.74 8.18
04-05-06 13.90 13.90 13.90 0 13.90 8.27
Date Open High Low Vol Cls adjCls
04-05-05 14.00 14.00 14.00 0 14.00 8.33
04-05-04 13.99 13.99 13.99 0 13.99 8.33
04-05-03 13.96 13.96 13.96 0 13.96 8.31
04-04-30 13.87 13.87 13.87 0 13.87 8.25
04-04-29 13.95 13.95 13.95 0 13.95 8.30
04-04-28 14.04 14.04 14.04 0 14.04 8.36
04-04-27 14.24 14.24 14.24 0 14.24 8.47
04-04-26 14.22 14.22 14.22 0 14.22 8.46
04-04-23 14.26 14.26 14.26 0 14.26 8.49
Date Open High Low Vol Cls adjCls
04-04-22 14.25 14.25 14.25 0 14.25 8.48
04-04-21 14.08 14.08 14.08 0 14.08 8.38
04-04-20 14.02 14.02 14.02 0 14.02 8.34
04-04-19 14.21 14.21 14.21 0 14.21 8.46
04-04-16 14.20 14.20 14.20 0 14.20 8.45
04-04-15 14.14 14.14 14.14 0 14.14 8.42
04-04-14 14.13 14.13 14.13 0 14.13 8.41
04-04-13 14.13 14.13 14.13 0 14.13 8.41
04-04-12 14.31 14.31 14.31 0 14.31 8.52
Date Open High Low Vol Cls adjCls
04-04-08 14.25 14.25 14.25 0 14.25 8.48
04-04-07 14.26 14.26 14.26 0 14.26 8.49
04-04-06 14.34 14.34 14.34 0 14.34 8.53
04-04-05 14.38 14.38 14.38 0 14.38 8.56
04-04-02 14.29 14.29 14.29 0 14.29 8.50
04-04-01 14.16 14.16 14.16 0 14.16 8.43
04-03-31 14.07 14.07 14.07 0 14.07 8.37
04-03-30 14.07 14.07 14.07 0 14.07 8.37
04-03-29 13.99 13.99 13.99 0 13.99 8.33
Date Open High Low Vol Cls adjCls
04-03-26 13.83 13.83 13.83 0 13.83 8.23
04-03-25 13.84 13.84 13.84 0 13.84 8.24
04-03-24 13.67 13.67 13.67 0 13.67 8.14
04-03-23 13.70 13.70 13.70 0 13.70 8.15
04-03-22 13.72 13.72 13.72 0 13.72 8.17
04-03-19 13.88 13.88 13.88 0 13.88 8.26
04-03-18 13.99 13.99 13.99 0 13.99 8.33
04-03-17 14.01 14.01 14.01 0 14.01 8.34
04-03-16 13.87 13.87 13.87 0 13.87 8.25
Date Open High Low Vol Cls adjCls
04-03-15 13.81 13.81 13.81 0 13.81 8.22
04-03-12 13.98 13.98 13.98 0 13.98 8.32
04-03-11 13.84 13.84 13.84 0 13.84 8.24
04-03-10 14.01 14.01 14.01 0 14.01 8.34
04-03-09 14.20 14.20 14.20 0 14.20 8.45
04-03-08 14.26 14.26 14.26 0 14.26 8.49
04-03-05 14.35 14.35 14.35 0 14.35 8.54
04-03-04 14.33 14.33 14.33 0 14.33 8.53
04-03-03 14.29 14.29 14.29 0 14.29 8.50
Date Open High Low Vol Cls adjCls
04-03-02 14.29 14.29 14.29 0 14.29 8.50
04-03-01 14.38 14.38 14.38 0 14.38 8.56
04-02-27 14.27 14.27 14.27 0 14.27 8.49
04-02-26 14.25 14.25 14.25 0 14.25 8.48
04-02-25 14.23 14.23 14.23 0 14.23 8.47
04-02-24 14.19 14.19 14.19 0 14.19 8.45
04-02-23 14.18 14.18 14.18 0 14.18 8.44
04-02-20 14.21 14.21 14.21 0 14.21 8.46
04-02-19 14.24 14.24 14.24 0 14.24 8.47
Date Open High Low Vol Cls adjCls
04-02-18 14.27 14.27 14.27 0 14.27 8.49
04-02-17 14.29 14.29 14.29 0 14.29 8.50
04-02-13 14.19 14.19 14.19 0 14.19 8.45
04-02-12 14.26 14.26 14.26 0 14.26 8.49
04-02-11 14.32 14.32 14.32 0 14.32 8.52
04-02-10 14.22 14.22 14.22 0 14.22 8.46
04-02-09 14.12 14.12 14.12 0 14.12 8.40
04-02-06 14.11 14.11 14.11 0 14.11 8.40
04-02-05 14.00 14.00 14.00 0 14.00 8.33
Date Open High Low Vol Cls adjCls
04-02-04 13.97 13.97 13.97 0 13.97 8.31
04-02-03 14.06 14.06 14.06 0 14.06 8.37
04-02-02 14.05 14.05 14.05 0 14.05 8.36
04-01-30 14.00 14.00 14.00 0 14.00 8.33
04-01-29 14.02 14.02 14.02 0 14.02 8.34
04-01-28 13.97 13.97 13.97 0 13.97 8.31
04-01-27 14.13 14.13 14.13 0 14.13 8.41
04-01-26 14.22 14.22 14.22 0 14.22 8.46
04-01-23 14.09 14.09 14.09 0 14.09 8.39
Date Open High Low Vol Cls adjCls
04-01-22 14.08 14.08 14.08 0 14.08 8.38
04-01-21 14.13 14.13 14.13 0 14.13 8.41
04-01-20 14.05 14.05 14.05 0 14.05 8.36
04-01-16 14.05 14.05 14.05 0 14.05 8.36
04-01-15 13.96 13.96 13.96 0 13.96 8.31
04-01-14 13.96 13.96 13.96 0 13.96 8.31
04-01-13 13.92 13.92 13.92 0 13.92 8.28
04-01-12 13.97 13.97 13.97 0 13.97 8.31
04-01-09 13.93 13.93 13.93 0 13.93 8.29
Date Open High Low Vol Cls adjCls
04-01-08 14.00 14.00 14.00 0 14.00 8.33
04-01-07 13.95 13.95 13.95 0 13.95 8.30
04-01-06 13.93 13.93 13.93 0 13.93 8.29
04-01-05 13.93 13.93 13.93 0 13.93 8.29
04-01-02 13.78 13.78 13.78 0 13.78 8.20
03-12-31 13.79 13.79 13.79 0 13.79 8.21
03-12-30 13.77 13.77 13.77 0 13.77 8.20
03-12-29 13.77 13.77 13.77 0 13.77 8.20
03-12-26 13.66 13.66 13.66 0 13.66 8.10
Date Open High Low Vol Cls adjCls
03-12-24 13.64 13.64 13.64 0 13.64 8.09
03-12-23 13.65 13.65 13.65 0 13.65 8.10
03-12-22 13.63 13.63 13.63 0 13.63 8.09
03-12-19 13.60 13.60 13.60 0 13.60 8.07
03-12-18 13.59 13.59 13.59 0 13.59 8.06
03-12-17 13.47 13.47 13.47 0 13.47 7.99
03-12-16 13.46 13.46 13.46 0 13.46 7.99
03-12-15 13.39 13.39 13.39 0 13.39 7.94
03-12-12 13.43 13.43 13.43 0 13.43 7.97
Date Open High Low Vol Cls adjCls
03-12-11 13.38 13.38 13.38 0 13.38 7.94
03-12-10 13.28 13.28 13.28 0 13.28 7.88
03-12-09 13.30 13.30 13.30 0 13.30 7.89
03-12-08 13.35 13.35 13.35 0 13.35 7.92
03-12-05 13.28 13.28 13.28 0 13.28 7.88
03-12-04 13.35 13.35 13.35 0 13.35 7.92
03-12-03 13.29 13.29 13.29 0 13.29 7.89
03-12-02 13.30 13.30 13.30 0 13.30 7.89
03-12-01 13.33 13.33 13.33 0 13.33 7.91
Date Open High Low Vol Cls adjCls
03-11-28 13.21 13.21 13.21 0 13.21 7.84
03-11-26 13.21 13.21 13.21 0 13.21 7.84
03-11-25 13.16 13.16 13.16 0 13.16 7.81
03-11-24 13.12 13.12 13.12 0 13.12 7.78
03-11-21 12.97 12.97 12.97 0 12.97 7.70
03-11-20 12.95 12.95 12.95 0 12.95 7.68
03-11-19 13.03 13.03 13.03 0 13.03 7.73
03-11-18 12.96 12.96 12.96 0 12.96 7.69
03-11-17 13.04 13.04 13.04 0 13.04 7.74
Date Open High Low Vol Cls adjCls
03-11-14 13.10 13.10 13.10 0 13.10 7.77
03-11-13 13.13 13.13 13.13 0 13.13 7.79
03-11-12 13.12 13.12 13.12 0 13.12 7.78
03-11-11 13.00 13.00 13.00 0 13.00 7.71
03-11-10 13.01 13.01 13.01 0 13.01 7.72
03-11-07 13.05 13.05 13.05 0 13.05 7.74
03-11-06 13.07 13.07 13.07 0 13.07 7.75
03-11-05 13.02 13.02 13.02 0 13.02 7.72
03-11-04 13.04 13.04 13.04 0 13.04 7.74
Date Open High Low Vol Cls adjCls
03-11-03 13.08 13.08 13.08 0 13.08 7.76
03-10-31 13.01 13.01 13.01 0 13.01 7.72
03-10-30 12.97 12.97 12.97 0 12.97 7.70
03-10-29 12.95 12.95 12.95 0 12.95 7.68
03-10-28 12.94 12.94 12.94 0 12.94 7.68
03-10-27 12.81 12.81 12.81 0 12.81 7.60
03-10-24 12.77 12.77 12.77 0 12.77 7.58
03-10-23 12.83 12.83 12.83 0 12.83 7.61
03-10-22 12.79 12.79 12.79 0 12.79 7.59
Date Open High Low Vol Cls adjCls
03-10-21 12.94 12.94 12.94 0 12.94 7.68
03-10-20 12.91 12.91 12.91 0 12.91 7.66
03-10-17 12.89 12.89 12.89 0 12.89 7.65
03-10-16 13.00 13.00 13.00 0 13.00 7.71
03-10-15 12.95 12.95 12.95 0 12.95 7.68
03-10-14 12.97 12.97 12.97 0 12.97 7.70
03-10-13 12.93 12.93 12.93 0 12.93 7.67
03-10-10 12.87 12.87 12.87 0 12.87 7.64
03-10-09 12.87 12.87 12.87 0 12.87 7.64
Date Open High Low Vol Cls adjCls
03-10-08 12.84 12.84 12.84 0 12.84 7.62
03-10-07 12.90 12.90 12.90 0 12.90 7.65
03-10-06 12.85 12.85 12.85 0 12.85 7.62
03-10-03 12.82 12.82 12.82 0 12.82 7.61
03-10-02 12.72 12.72 12.72 0 12.72 7.55
03-10-01 12.70 12.70 12.70 0 12.70 7.54
03-09-30 12.49 12.49 12.49 0 12.49 7.41
03-09-29 12.61 12.61 12.61 0 12.61 7.48
03-09-26 12.50 12.50 12.50 0 12.50 7.42
Date Open High Low Vol Cls adjCls
03-09-25 12.56 12.56 12.56 0 12.56 7.45
03-09-24 12.61 12.61 12.61 0 12.61 7.48
03-09-23 12.79 12.79 12.79 0 12.79 7.59
03-09-22 12.72 12.72 12.72 0 12.72 7.55
03-09-19 12.84 12.84 12.84 0 12.84 7.62
03-09-18 12.84 12.84 12.84 0 12.84 7.62
03-09-17 12.72 12.72 12.72 0 12.72 7.55
03-09-16 12.79 12.79 12.79 0 12.79 7.59
03-09-15 12.64 12.64 12.64 0 12.64 7.50
Date Open High Low Vol Cls adjCls
03-09-12 12.71 12.71 12.71 0 12.71 7.54
03-09-11 12.70 12.70 12.70 0 12.70 7.54
03-09-10 12.64 12.64 12.64 0 12.64 7.50
03-09-09 12.76 12.76 12.76 0 12.76 7.57
03-09-08 12.83 12.83 12.83 0 12.83 7.61
03-09-05 12.72 12.72 12.72 0 12.72 7.55
03-09-04 12.77 12.77 12.77 0 12.77 7.58
03-09-03 12.76 12.76 12.76 0 12.76 7.57
03-09-02 12.69 12.69 12.69 0 12.69 7.53
Date Open High Low Vol Cls adjCls
03-08-29 12.57 12.57 12.57 0 12.57 7.46
03-08-28 12.52 12.52 12.52 0 12.52 7.43
03-08-27 12.46 12.46 12.46 0 12.46 7.39
03-08-26 12.46 12.46 12.46 0 12.46 7.39
03-08-25 12.42 12.42 12.42 0 12.42 7.37
03-08-22 12.43 12.43 12.43 0 12.43 7.37
03-08-21 12.52 12.52 12.52 0 12.52 7.43
03-08-20 12.49 12.49 12.49 0 12.49 7.41
03-08-19 12.51 12.51 12.51 0 12.51 7.42
Date Open High Low Vol Cls adjCls
03-08-18 12.47 12.47 12.47 0 12.47 7.40
03-08-15 12.38 12.38 12.38 0 12.38 7.35
03-08-14 12.36 12.36 12.36 0 12.36 7.33
03-08-13 12.29 12.29 12.29 0 12.29 7.29
03-08-12 12.34 12.34 12.34 0 12.34 7.32
03-08-11 12.26 12.26 12.26 0 12.26 7.27
03-08-08 12.18 12.18 12.18 0 12.18 7.23
03-08-07 12.14 12.14 12.14 0 12.14 7.20
03-08-06 12.06 12.06 12.06 0 12.06 7.16
Date Open High Low Vol Cls adjCls
03-08-05 12.07 12.07 12.07 0 12.07 7.16
03-08-04 12.26 12.26 12.26 0 12.26 7.27
03-08-01 12.23 12.23 12.23 0 12.23 7.26
03-07-31 12.32 12.32 12.32 0 12.32 7.31
03-07-30 12.29 12.29 12.29 0 12.29 7.29
03-07-29 12.31 12.31 12.31 0 12.31 7.30
03-07-28 12.37 12.37 12.37 0 12.37 7.34
03-07-25 12.38 12.38 12.38 0 12.38 7.35
03-07-24 12.24 12.24 12.24 0 12.24 7.26
Date Open High Low Vol Cls adjCls
03-07-23 12.30 12.30 12.30 0 12.30 7.30
03-07-22 12.33 12.33 12.33 0 12.33 7.29
03-07-21 12.23 12.23 12.23 0 12.23 7.23
03-07-18 12.36 12.36 12.36 0 12.36 7.31
03-07-17 12.25 12.25 12.25 0 12.25 7.24
03-07-16 12.39 12.39 12.39 0 12.39 7.33
03-07-15 12.46 12.46 12.46 0 12.46 7.37
03-07-14 12.50 12.50 12.50 0 12.50 7.39
03-07-11 12.44 12.44 12.44 0 12.44 7.36
Date Open High Low Vol Cls adjCls
03-07-10 12.36 12.36 12.36 0 12.36 7.31
03-07-09 12.48 12.48 12.48 0 12.48 7.38
03-07-08 12.49 12.49 12.49 0 12.49 7.39
03-07-07 12.49 12.49 12.49 0 12.49 7.39
03-07-03 12.32 12.32 12.32 0 12.32 7.28
03-07-02 12.41 12.41 12.41 0 12.41 7.34
03-07-01 12.29 12.29 12.29 0 12.29 7.27
03-06-30 12.24 12.24 12.24 0 12.24 7.24
03-06-27 12.25 12.25 12.25 0 12.25 7.24
Date Open High Low Vol Cls adjCls
03-06-26 12.32 12.32 12.32 0 12.32 7.28
03-06-25 12.24 12.24 12.24 0 12.24 7.24
03-06-24 12.32 12.32 12.32 0 12.32 7.28
03-06-23 12.32 12.32 12.32 0 12.32 7.28
03-06-20 12.45 12.45 12.45 0 12.45 7.36
03-06-19 12.46 12.46 12.46 0 12.46 7.37
03-06-18 12.59 12.59 12.59 0 12.59 7.44
03-06-17 12.59 12.59 12.59 0 12.59 7.44
03-06-16 12.57 12.57 12.57 0 12.57 7.43
Date Open High Low Vol Cls adjCls
03-06-13 12.39 12.39 12.39 0 12.39 7.33
03-06-12 12.50 12.50 12.50 0 12.50 7.39
03-06-11 12.47 12.47 12.47 0 12.47 7.37
03-06-10 12.34 12.34 12.34 0 12.34 7.30
03-06-09 12.26 12.26 12.26 0 12.26 7.25
03-06-06 12.36 12.36 12.36 0 12.36 7.31
03-06-05 12.40 12.40 12.40 0 12.40 7.33
03-06-04 12.39 12.39 12.39 0 12.39 7.33
03-06-03 12.25 12.25 12.25 0 12.25 7.24
Date Open High Low Vol Cls adjCls
03-06-02 12.22 12.22 12.22 0 12.22 7.23
03-05-30 12.18 12.18 12.18 0 12.18 7.20
03-05-29 12.04 12.04 12.04 0 12.04 7.12
03-05-28 12.06 12.06 12.06 0 12.06 7.13
03-05-27 12.07 12.07 12.07 0 12.07 7.14
03-05-23 11.91 11.91 11.91 0 11.91 7.04
03-05-22 11.91 11.91 11.91 0 11.91 7.04
03-05-21 11.81 11.81 11.81 0 11.81 6.98
03-05-20 11.79 11.79 11.79 0 11.79 6.97
Date Open High Low Vol Cls adjCls
03-05-19 11.82 11.82 11.82 0 11.82 6.99
03-05-16 12.04 12.04 12.04 0 12.04 7.12
03-05-15 12.05 12.05 12.05 0 12.05 7.13
03-05-14 11.98 11.98 11.98 0 11.98 7.08
03-05-13 12.00 12.00 12.00 0 12.00 7.10
03-05-12 12.03 12.03 12.03 0 12.03 7.11
03-05-09 11.92 11.92 11.92 0 11.92 7.05
03-05-08 11.78 11.78 11.78 0 11.78 6.97
03-05-07 11.86 11.86 11.86 0 11.86 7.01
Date Open High Low Vol Cls adjCls
03-05-06 11.90 11.90 11.90 0 11.90 7.04
03-05-05 11.84 11.84 11.84 0 11.84 7.00
03-05-02 11.85 11.85 11.85 0 11.85 7.01
03-05-01 11.71 11.71 11.71 0 11.71 6.92
03-04-30 11.69 11.69 11.69 0 11.69 6.91
03-04-29 11.69 11.69 11.69 0 11.69 6.91
03-04-28 11.67 11.67 11.67 0 11.67 6.90
03-04-25 11.48 11.48 11.48 0 11.48 6.79
03-04-24 11.64 11.64 11.64 0 11.64 6.88
Date Open High Low Vol Cls adjCls
03-04-23 11.74 11.74 11.74 0 11.74 6.94
03-04-22 11.69 11.69 11.69 0 11.69 6.91
03-04-21 11.46 11.46 11.46 0 11.46 6.78
03-04-17 11.46 11.46 11.46 0 11.46 6.78
03-04-16 11.29 11.29 11.29 0 11.29 6.68
03-04-15 11.38 11.38 11.38 0 11.38 6.73
03-04-14 11.33 11.33 11.33 0 11.33 6.70
03-04-11 11.15 11.15 11.15 0 11.15 6.59
03-04-10 11.17 11.17 11.17 0 11.17 6.60
Date Open High Low Vol Cls adjCls
03-04-09 11.10 11.10 11.10 0 11.10 6.56
03-04-08 11.22 11.22 11.22 0 11.22 6.63
03-04-07 11.24 11.24 11.24 0 11.24 6.65
03-04-04 11.23 11.23 11.23 0 11.23 6.64
03-04-03 11.21 11.21 11.21 0 11.21 6.63
03-04-02 11.29 11.29 11.29 0 11.29 6.68
03-04-01 11.02 11.02 11.02 0 11.02 6.52
03-03-31 10.91 10.91 10.91 0 10.91 6.45
03-03-28 11.06 11.06 11.06 0 11.06 6.54
Date Open High Low Vol Cls adjCls
03-03-27 11.11 11.11 11.11 0 11.11 6.57
03-03-26 11.12 11.12 11.12 0 11.12 6.58
03-03-25 11.19 11.19 11.19 0 11.19 6.62
03-03-24 11.10 11.10 11.10 0 11.10 6.56
03-03-21 11.45 11.45 11.45 0 11.45 6.77
03-03-20 11.22 11.22 11.22 0 11.22 6.63
03-03-19 11.18 11.18 11.18 0 11.18 6.61
03-03-18 11.12 11.12 11.12 0 11.12 6.58
03-03-17 11.10 11.10 11.10 0 11.10 6.56
Date Open High Low Vol Cls adjCls
03-03-14 10.79 10.79 10.79 0 10.79 6.38
03-03-13 10.77 10.77 10.77 0 10.77 6.37
03-03-12 10.44 10.44 10.44 0 10.44 6.17
03-03-11 10.45 10.45 10.45 0 10.45 6.18
03-03-10 10.49 10.49 10.49 0 10.49 6.20
03-03-07 10.66 10.66 10.66 0 10.66 6.30
03-03-06 10.58 10.58 10.58 0 10.58 6.26
03-03-05 10.65 10.65 10.65 0 10.65 6.30
03-03-04 10.58 10.58 10.58 0 10.58 6.26
Date Open High Low Vol Cls adjCls
03-03-03 10.71 10.71 10.71 0 10.71 6.33
03-02-28 10.76 10.76 10.76 0 10.76 6.36
03-02-27 10.73 10.73 10.73 0 10.73 6.34
03-02-26 10.63 10.63 10.63 0 10.63 6.29
03-02-25 10.72 10.72 10.72 0 10.72 6.32
03-02-24 10.68 10.68 10.68 0 10.68 6.29
03-02-21 10.82 10.82 10.82 0 10.82 6.38
03-02-20 10.69 10.69 10.69 0 10.69 6.30
03-02-19 10.78 10.78 10.78 0 10.78 6.35
Date Open High Low Vol Cls adjCls
03-02-18 10.83 10.83 10.83 0 10.83 6.38
03-02-14 10.62 10.62 10.62 0 10.62 6.26
03-02-13 10.49 10.49 10.49 0 10.49 6.18
03-02-12 10.50 10.50 10.50 0 10.50 6.19
03-02-11 10.61 10.61 10.61 0 10.61 6.25
03-02-10 10.66 10.66 10.66 0 10.66 6.28
03-02-07 10.60 10.60 10.60 0 10.60 6.25
03-02-06 10.71 10.71 10.71 0 10.71 6.31
03-02-05 10.76 10.76 10.76 0 10.76 6.34
Date Open High Low Vol Cls adjCls
03-02-04 10.79 10.79 10.79 0 10.79 6.36
03-02-03 10.95 10.95 10.95 0 10.95 6.45
03-01-31 10.91 10.91 10.91 0 10.91 6.43
03-01-30 10.78 10.78 10.78 0 10.78 6.35
03-01-29 10.98 10.98 10.98 0 10.98 6.47
03-01-28 10.90 10.90 10.90 0 10.90 6.40
03-01-27 10.79 10.79 10.79 0 10.79 6.34
03-01-24 10.97 10.97 10.97 0 10.97 6.44
03-01-23 11.22 11.22 11.22 0 11.22 6.59
Date Open High Low Vol Cls adjCls
03-01-22 11.09 11.09 11.09 0 11.09 6.51
03-01-21 11.16 11.16 11.16 0 11.16 6.55
03-01-17 11.33 11.33 11.33 0 11.33 6.65
03-01-16 11.48 11.48 11.48 0 11.48 6.74
03-01-15 11.51 11.51 11.51 0 11.51 6.76
03-01-14 11.63 11.63 11.63 0 11.63 6.83
03-01-13 11.56 11.56 11.56 0 11.56 6.79
03-01-10 11.58 11.58 11.58 0 11.58 6.80
03-01-09 11.55 11.55 11.55 0 11.55 6.78
Date Open High Low Vol Cls adjCls
03-01-08 11.37 11.37 11.37 0 11.37 6.68
03-01-07 11.52 11.52 11.52 0 11.52 6.77
03-01-06 11.60 11.60 11.60 0 11.60 6.81
03-01-03 11.42 11.42 11.42 0 11.42 6.71
03-01-02 11.41 11.41 11.41 0 11.41 6.70
02-12-31 11.13 11.13 11.13 0 11.13 6.54
02-12-30 11.11 11.11 11.11 0 11.11 6.52
02-12-27 11.07 11.07 11.07 0 11.07 6.50
02-12-26 11.22 11.22 11.22 0 11.22 6.59
Date Open High Low Vol Cls adjCls
02-12-24 11.21 11.21 11.21 0 11.21 6.58
02-12-23 11.24 11.24 11.24 0 11.24 6.60
02-12-20 11.20 11.20 11.20 0 11.20 6.58
02-12-19 11.11 11.11 11.11 0 11.11 6.52
02-12-18 11.18 11.18 11.18 0 11.18 6.57
02-12-17 11.32 11.32 11.32 0 11.32 6.65
02-12-16 11.38 11.38 11.38 0 11.38 6.68
02-12-13 11.17 11.17 11.17 0 11.17 6.56
02-12-12 11.29 11.29 11.29 0 11.29 6.63
Date Open High Low Vol Cls adjCls
02-12-11 11.30 11.30 11.30 0 11.30 6.64
02-12-10 11.31 11.31 11.31 0 11.31 6.64
02-12-09 11.14 11.14 11.14 0 11.14 6.54
02-12-06 11.36 11.36 11.36 0 11.36 6.67
02-12-05 11.33 11.33 11.33 0 11.33 6.65
02-12-04 11.44 11.44 11.44 0 11.44 6.72
02-12-03 11.50 11.50 11.50 0 11.50 6.75
02-12-02 11.64 11.64 11.64 0 11.64 6.84
02-11-29 11.66 11.66 11.66 0 11.66 6.85
Date Open High Low Vol Cls adjCls
02-11-27 11.66 11.66 11.66 0 11.66 6.85
02-11-26 11.40 11.40 11.40 0 11.40 6.69
02-11-25 11.60 11.60 11.60 0 11.60 6.79
02-11-22 11.60 11.60 11.60 0 11.60 6.79
02-11-21 11.64 11.64 11.64 0 11.64 6.81
02-11-20 11.47 11.47 11.47 0 11.47 6.71
02-11-19 11.31 11.31 11.31 0 11.31 6.62
02-11-18 11.35 11.35 11.35 0 11.35 6.64
02-11-15 11.45 11.45 11.45 0 11.45 6.70
Date Open High Low Vol Cls adjCls
02-11-14 11.37 11.37 11.37 0 11.37 6.66
02-11-13 11.15 11.15 11.15 0 11.15 6.53
02-11-12 11.15 11.15 11.15 0 11.15 6.53
02-11-11 11.06 11.06 11.06 0 11.06 6.47
02-11-08 11.26 11.26 11.26 0 11.26 6.59
02-11-07 11.33 11.33 11.33 0 11.33 6.63
02-11-06 11.55 11.55 11.55 0 11.55 6.76
02-11-05 11.44 11.44 11.44 0 11.44 6.70
02-11-04 11.37 11.37 11.37 0 11.37 6.66
Date Open High Low Vol Cls adjCls
02-11-01 11.28 11.28 11.28 0 11.28 6.60
02-10-31 11.11 11.11 11.11 0 11.11 6.50
02-10-30 11.12 11.12 11.12 0 11.12 6.51
02-10-29 11.00 11.00 11.00 0 11.00 6.44
02-10-28 11.11 11.11 11.11 0 11.11 6.50
02-10-25 11.18 11.18 11.18 0 11.18 6.54
02-10-24 11.04 11.04 11.04 0 11.04 6.46
02-10-23 11.16 11.16 11.16 0 11.16 6.53
02-10-22 11.09 11.09 11.09 0 11.09 6.49
Date Open High Low Vol Cls adjCls
02-10-21 11.25 11.25 11.25 0 11.25 6.59
02-10-18 11.13 11.13 11.13 0 11.13 6.52
02-10-17 11.07 11.07 11.07 0 11.07 6.48
02-10-16 10.86 10.86 10.86 0 10.86 6.36
02-10-15 11.08 11.08 11.08 0 11.08 6.49
02-10-14 10.63 10.63 10.63 0 10.63 6.22
02-10-11 10.61 10.61 10.61 0 10.61 6.21
02-10-10 10.24 10.24 10.24 0 10.24 5.99
02-10-09 9.95 9.95 9.95 0 9.95 5.82
Date Open High Low Vol Cls adjCls
02-10-08 10.21 10.21 10.21 0 10.21 5.98
02-10-07 10.13 10.13 10.13 0 10.13 5.93
02-10-04 10.33 10.33 10.33 0 10.33 6.05
02-10-03 10.50 10.50 10.50 0 10.50 6.15
02-10-02 10.57 10.57 10.57 0 10.57 6.19
02-10-01 10.79 10.79 10.79 0 10.79 6.32
02-09-30 10.50 10.50 10.50 0 10.50 6.15
02-09-27 10.63 10.63 10.63 0 10.63 6.22
02-09-26 10.88 10.88 10.88 0 10.88 6.37
Date Open High Low Vol Cls adjCls
02-09-25 10.74 10.74 10.74 0 10.74 6.29
02-09-24 10.58 10.58 10.58 0 10.58 6.19
02-09-23 10.70 10.70 10.70 0 10.70 6.26
02-09-20 10.86 10.86 10.86 0 10.86 6.36
02-09-19 10.81 10.81 10.81 0 10.81 6.33
02-09-18 11.07 11.07 11.07 0 11.07 6.48
02-09-17 11.10 11.10 11.10 0 11.10 6.50
02-09-16 11.27 11.27 11.27 0 11.27 6.60
02-09-13 11.28 11.28 11.28 0 11.28 6.60
Date Open High Low Vol Cls adjCls
02-09-12 11.26 11.26 11.26 0 11.26 6.59
02-09-11 11.46 11.46 11.46 0 11.46 6.71
02-09-10 11.45 11.45 11.45 0 11.45 6.70
02-09-09 11.36 11.36 11.36 0 11.36 6.65
02-09-06 11.28 11.28 11.28 0 11.28 6.60
02-09-05 11.09 11.09 11.09 0 11.09 6.49
02-09-04 11.22 11.22 11.22 0 11.22 6.57
02-09-03 11.09 11.09 11.09 0 11.09 6.49
02-08-30 11.45 11.45 11.45 0 11.45 6.70
Date Open High Low Vol Cls adjCls
02-08-29 11.47 11.47 11.47 0 11.47 6.71
02-08-28 11.47 11.47 11.47 0 11.47 6.71
02-08-27 11.66 11.66 11.66 0 11.66 6.83
02-08-26 11.79 11.79 11.79 0 11.79 6.90
02-08-23 11.73 11.73 11.73 0 11.73 6.87
02-08-22 11.95 11.95 11.95 0 11.95 7.00
02-08-21 11.83 11.83 11.83 0 11.83 6.92
02-08-20 11.67 11.67 11.67 0 11.67 6.83
02-08-19 11.79 11.79 11.79 0 11.79 6.90
Date Open High Low Vol Cls adjCls
02-08-16 11.62 11.62 11.62 0 11.62 6.80
02-08-15 11.62 11.62 11.62 0 11.62 6.80
02-08-14 11.47 11.47 11.47 0 11.47 6.71
02-08-13 11.16 11.16 11.16 0 11.16 6.53
02-08-12 11.33 11.33 11.33 0 11.33 6.63
02-08-09 11.35 11.35 11.35 0 11.35 6.64
02-08-08 11.33 11.33 11.33 0 11.33 6.63
02-08-07 11.05 11.05 11.05 0 11.05 6.47
02-08-06 10.85 10.85 10.85 0 10.85 6.35
Date Open High Low Vol Cls adjCls
02-08-05 10.59 10.59 10.59 0 10.59 6.20
02-08-02 10.95 10.95 10.95 0 10.95 6.41
02-08-01 11.15 11.15 11.15 0 11.15 6.53
02-07-31 11.40 11.40 11.40 0 11.40 6.67
02-07-30 11.35 11.35 11.35 0 11.35 6.64
02-07-29 11.32 11.32 11.32 0 11.32 6.63
02-07-26 10.75 10.75 10.75 0 10.75 6.29
02-07-25 10.58 10.58 10.58 0 10.58 6.19
02-07-24 10.64 10.64 10.64 0 10.64 6.23
Date Open High Low Vol Cls adjCls
02-07-23 10.37 10.37 10.37 0 10.37 5.94
02-07-22 10.59 10.59 10.59 0 10.59 6.06
02-07-19 10.91 10.91 10.91 0 10.91 6.25
02-07-18 11.25 11.25 11.25 0 11.25 6.44
02-07-17 11.50 11.50 11.50 0 11.50 6.59
02-07-16 11.44 11.44 11.44 0 11.44 6.55
02-07-15 11.61 11.61 11.61 0 11.61 6.65
02-07-12 11.71 11.71 11.71 0 11.71 6.71
02-07-11 11.77 11.77 11.77 0 11.77 6.74
Date Open High Low Vol Cls adjCls
02-07-10 11.75 11.75 11.75 0 11.75 6.73
02-07-09 12.05 12.05 12.05 0 12.05 6.90
02-07-08 12.28 12.28 12.28 0 12.28 7.03
02-07-05 12.39 12.39 12.39 0 12.39 7.10
02-07-03 12.03 12.03 12.03 0 12.03 6.89
02-07-02 11.99 11.99 11.99 0 11.99 6.87
02-07-01 12.22 12.22 12.22 0 12.22 7.00
02-06-28 12.37 12.37 12.37 0 12.37 7.08
02-06-27 12.36 12.36 12.36 0 12.36 7.08
Date Open High Low Vol Cls adjCls
02-06-26 12.25 12.25 12.25 0 12.25 7.02
02-06-25 12.28 12.28 12.28 0 12.28 7.03
02-06-24 12.44 12.44 12.44 0 12.44 7.12
02-06-21 12.42 12.42 12.42 0 12.42 7.11
02-06-20 12.58 12.58 12.58 0 12.58 7.20
02-06-19 12.67 12.67 12.67 0 12.67 7.26
02-06-18 12.81 12.81 12.81 0 12.81 7.34
02-06-17 12.81 12.81 12.81 0 12.81 7.34
02-06-14 12.55 12.55 12.55 0 12.55 7.19
Date Open High Low Vol Cls adjCls
02-06-13 12.57 12.57 12.57 0 12.57 7.20
02-06-12 12.65 12.65 12.65 0 12.65 7.24
02-06-11 12.55 12.55 12.55 0 12.55 7.19
02-06-10 12.74 12.74 12.74 0 12.74 7.30
02-06-07 12.76 12.76 12.76 0 12.76 7.31
02-06-06 12.76 12.76 12.76 0 12.76 7.31
02-06-05 12.93 12.93 12.93 0 12.93 7.40
02-06-04 12.85 12.85 12.85 0 12.85 7.36
02-06-03 12.85 12.85 12.85 0 12.85 7.36
Date Open High Low Vol Cls adjCls
02-05-31 13.09 13.09 13.09 0 13.09 7.50
02-05-30 13.07 13.07 13.07 0 13.07 7.48
02-05-29 13.11 13.11 13.11 0 13.11 7.51
02-05-28 13.21 13.21 13.21 0 13.21 7.54
02-05-24 13.29 13.29 13.29 0 13.29 7.59
02-05-23 13.41 13.41 13.41 0 13.41 7.65
02-05-22 13.32 13.32 13.32 0 13.32 7.60
02-05-21 13.29 13.29 13.29 0 13.29 7.59
02-05-20 13.40 13.40 13.40 0 13.40 7.65
Date Open High Low Vol Cls adjCls
02-05-17 13.57 13.57 13.57 0 13.57 7.75
02-05-16 13.49 13.49 13.49 0 13.49 7.70
02-05-15 13.45 13.45 13.45 0 13.45 7.68
02-05-14 13.47 13.47 13.47 0 13.47 7.69
02-05-13 13.26 13.26 13.26 0 13.26 7.57
02-05-10 13.06 13.06 13.06 0 13.06 7.45
02-05-09 13.19 13.19 13.19 0 13.19 7.53
02-05-08 13.32 13.32 13.32 0 13.32 7.60
02-05-07 12.98 12.98 12.98 0 12.98 7.41
Date Open High Low Vol Cls adjCls
02-05-06 13.01 13.01 13.01 0 13.01 7.43
02-05-03 13.20 13.20 13.20 0 13.20 7.53
02-05-02 13.28 13.28 13.28 0 13.28 7.58
02-05-01 13.28 13.28 13.28 0 13.28 7.58
02-04-30 13.18 13.18 13.18 0 13.18 7.52
02-04-29 13.01 13.01 13.01 0 13.01 7.43
02-04-26 13.09 13.09 13.09 0 13.09 7.47
02-04-25 13.24 13.24 13.24 0 13.24 7.56
02-04-24 13.25 13.25 13.25 0 13.25 7.56
Date Open High Low Vol Cls adjCls
02-04-23 13.32 13.32 13.32 0 13.32 7.58
02-04-22 13.39 13.39 13.39 0 13.39 7.62
02-04-19 13.54 13.54 13.54 0 13.54 7.70
02-04-18 13.52 13.52 13.52 0 13.52 7.69
02-04-17 13.55 13.55 13.55 0 13.55 7.71
02-04-16 13.56 13.56 13.56 0 13.56 7.71
02-04-15 13.35 13.35 13.35 0 13.35 7.59
02-04-12 13.42 13.42 13.42 0 13.42 7.63
02-04-11 13.37 13.37 13.37 0 13.37 7.61
Date Open High Low Vol Cls adjCls
02-04-10 13.62 13.62 13.62 0 13.62 7.75
02-04-09 13.51 13.51 13.51 0 13.51 7.69
02-04-08 13.56 13.56 13.56 0 13.56 7.71
02-04-05 13.52 13.52 13.52 0 13.52 7.69
02-04-04 13.52 13.52 13.52 0 13.52 7.69
02-04-03 13.53 13.53 13.53 0 13.53 7.70
02-04-02 13.64 13.64 13.64 0 13.64 7.76
02-04-01 13.68 13.68 13.68 0 13.68 7.78
02-03-28 13.70 13.70 13.70 0 13.70 7.79
Date Open High Low Vol Cls adjCls
02-03-27 13.67 13.67 13.67 0 13.67 7.78
02-03-26 13.61 13.61 13.61 0 13.61 7.74
02-03-25 13.55 13.55 13.55 0 13.55 7.71
02-03-22 13.69 13.69 13.69 0 13.69 7.79
02-03-21 13.75 13.75 13.75 0 13.75 7.82
02-03-20 13.75 13.75 13.75 0 13.75 7.82
02-03-19 13.91 13.91 13.91 0 13.91 7.91
02-03-18 13.88 13.88 13.88 0 13.88 7.90
02-03-15 13.86 13.86 13.86 0 13.86 7.88
Date Open High Low Vol Cls adjCls
02-03-14 13.73 13.73 13.73 0 13.73 7.81
02-03-13 13.73 13.73 13.73 0 13.73 7.81
02-03-12 13.83 13.83 13.83 0 13.83 7.87
02-03-11 13.85 13.85 13.85 0 13.85 7.88
02-03-08 13.83 13.83 13.83 0 13.83 7.87
02-03-07 13.79 13.79 13.79 0 13.79 7.84
02-03-06 13.86 13.86 13.86 0 13.86 7.88
02-03-05 13.73 13.73 13.73 0 13.73 7.81
02-03-04 13.80 13.80 13.80 0 13.80 7.85
Date Open High Low Vol Cls adjCls
02-03-01 13.61 13.61 13.61 0 13.61 7.74
02-02-28 13.42 13.42 13.42 0 13.42 7.63
02-02-27 13.45 13.45 13.45 0 13.45 7.65
02-02-26 13.43 13.43 13.43 0 13.43 7.64
02-02-25 13.41 13.41 13.41 0 13.41 7.63
02-02-22 13.26 13.26 13.26 0 13.26 7.54
02-02-21 13.15 13.15 13.15 0 13.15 7.48
02-02-20 13.25 13.25 13.25 0 13.25 7.54
02-02-19 13.13 13.13 13.13 0 13.13 7.47
Date Open High Low Vol Cls adjCls
02-02-15 13.30 13.30 13.30 0 13.30 7.57
02-02-14 13.38 13.38 13.38 0 13.38 7.61
02-02-13 13.38 13.38 13.38 0 13.38 7.61
02-02-12 13.29 13.29 13.29 0 13.29 7.56
02-02-11 13.30 13.30 13.30 0 13.30 7.57
02-02-08 13.15 13.15 13.15 0 13.15 7.48
02-02-07 13.00 13.00 13.00 0 13.00 7.40
02-02-06 13.01 13.01 13.01 0 13.01 7.40
02-02-05 13.05 13.05 13.05 0 13.05 7.42
Date Open High Low Vol Cls adjCls
02-02-04 13.07 13.07 13.07 0 13.07 7.44
02-02-01 13.30 13.30 13.30 0 13.30 7.57
02-01-31 13.34 13.34 13.34 0 13.34 7.59
02-01-30 13.20 13.20 13.20 0 13.20 7.51
02-01-29 13.13 13.13 13.13 0 13.13 7.47
02-01-28 13.38 13.38 13.38 0 13.38 7.61
02-01-25 13.40 13.40 13.40 0 13.40 7.62
02-01-24 13.34 13.34 13.34 0 13.34 7.59
02-01-23 13.28 13.28 13.28 0 13.28 7.55
Date Open High Low Vol Cls adjCls
02-01-22 13.22 13.22 13.22 0 13.22 7.52
02-01-18 13.28 13.28 13.28 0 13.28 7.55
02-01-17 13.37 13.37 13.37 0 13.37 7.61
02-01-16 13.30 13.30 13.30 0 13.30 7.57
02-01-15 13.47 13.47 13.47 0 13.47 7.66
02-01-14 13.42 13.42 13.42 0 13.42 7.63
02-01-11 13.49 13.49 13.49 0 13.49 7.67
02-01-10 13.58 13.58 13.58 0 13.58 7.73
02-01-09 13.61 13.61 13.61 0 13.61 7.74
Date Open High Low Vol Cls adjCls
02-01-08 13.65 13.65 13.65 0 13.65 7.77
02-01-07 13.71 13.71 13.71 0 13.71 7.80
02-01-04 13.78 13.78 13.78 0 13.78 7.84
02-01-03 13.71 13.71 13.71 0 13.71 7.80
02-01-02 13.67 13.67 13.67 0 13.67 7.78
01-12-31 13.69 13.69 13.69 0 13.69 7.79
01-12-28 13.77 13.77 13.77 0 13.77 7.83
01-12-27 13.80 13.80 13.80 0 13.80 7.81
01-12-26 13.72 13.72 13.72 0 13.72 7.76
Date Open High Low Vol Cls adjCls
01-12-24 13.64 13.64 13.64 0 13.64 7.72
01-12-21 13.63 13.63 13.63 0 13.63 7.71
01-12-20 13.61 13.61 13.61 0 13.61 7.70
01-12-19 13.69 13.69 13.69 0 13.69 7.74
01-12-18 13.63 13.63 13.63 0 13.63 7.71
01-12-17 13.53 13.53 13.53 0 13.53 7.65
01-12-14 13.41 13.41 13.41 0 13.41 7.59
01-12-13 13.36 13.36 13.36 0 13.36 7.56
01-12-12 13.52 13.52 13.52 0 13.52 7.65
Date Open High Low Vol Cls adjCls
01-12-11 13.52 13.52 13.52 0 13.52 7.65
01-12-10 13.54 13.54 13.54 0 13.54 7.66
01-12-07 13.74 13.74 13.74 0 13.74 7.77
01-12-06 13.82 13.82 13.82 0 13.82 7.82
01-12-05 13.86 13.86 13.86 0 13.86 7.84
01-12-04 13.62 13.62 13.62 0 13.62 7.70
01-12-03 13.49 13.49 13.49 0 13.49 7.63
01-11-30 13.55 13.55 13.55 0 13.55 7.67
01-11-29 13.55 13.55 13.55 0 13.55 7.67
Date Open High Low Vol Cls adjCls
01-11-28 13.44 13.44 13.44 0 13.44 7.60
01-11-27 13.59 13.59 13.59 0 13.59 7.69
01-11-26 13.62 13.62 13.62 0 13.62 7.70
01-11-23 13.59 13.59 13.59 0 13.59 7.69
01-11-21 13.47 13.47 13.47 0 13.47 7.62
01-11-20 13.53 13.53 13.53 0 13.53 7.65
01-11-19 13.57 13.57 13.57 0 13.57 7.68
01-11-16 13.46 13.46 13.46 0 13.46 7.61
01-11-15 13.46 13.46 13.46 0 13.46 7.61
Date Open High Low Vol Cls adjCls
01-11-14 13.48 13.48 13.48 0 13.48 7.63
01-11-13 13.48 13.48 13.48 0 13.48 7.63
01-11-12 13.28 13.28 13.28 0 13.28 7.51
01-11-09 13.34 13.34 13.34 0 13.34 7.55
01-11-08 13.32 13.32 13.32 0 13.32 7.54
01-11-07 13.30 13.30 13.30 0 13.30 7.52
01-11-06 13.33 13.33 13.33 0 13.33 7.54
01-11-05 13.17 13.17 13.17 0 13.17 7.45
01-11-02 13.06 13.06 13.06 0 13.06 7.39
Date Open High Low Vol Cls adjCls
01-11-01 13.02 13.02 13.02 0 13.02 7.37
01-10-31 12.79 12.79 12.79 0 12.79 7.24
01-10-30 12.80 12.80 12.80 0 12.80 7.24
01-10-29 12.99 12.99 12.99 0 12.99 7.35
01-10-26 13.23 13.23 13.23 0 13.23 7.48
01-10-25 13.17 13.17 13.17 0 13.17 7.45
01-10-24 13.02 13.02 13.02 0 13.02 7.37
01-10-23 13.01 13.01 13.01 0 13.01 7.36
01-10-22 13.05 13.05 13.05 0 13.05 7.38
Date Open High Low Vol Cls adjCls
01-10-19 12.86 12.86 12.86 0 12.86 7.27
01-10-18 12.83 12.83 12.83 0 12.83 7.26
01-10-17 12.91 12.91 12.91 0 12.91 7.30
01-10-16 13.10 13.10 13.10 0 13.10 7.41
01-10-15 13.04 13.04 13.04 0 13.04 7.38
01-10-12 13.05 13.05 13.05 0 13.05 7.38
01-10-11 13.13 13.13 13.13 0 13.13 7.43
01-10-10 12.94 12.94 12.94 0 12.94 7.32
01-10-09 12.70 12.70 12.70 0 12.70 7.18
Date Open High Low Vol Cls adjCls
01-10-08 12.70 12.70 12.70 0 12.70 7.18
01-10-05 12.80 12.80 12.80 0 12.80 7.24
01-10-04 12.79 12.79 12.79 0 12.79 7.24
01-10-03 12.79 12.79 12.79 0 12.79 7.24
01-10-02 12.55 12.55 12.55 0 12.55 7.10
01-10-01 12.43 12.43 12.43 0 12.43 7.03
01-09-28 12.51 12.51 12.51 0 12.51 7.08
01-09-27 12.26 12.26 12.26 0 12.26 6.94
01-09-26 12.08 12.08 12.08 0 12.08 6.83
Date Open High Low Vol Cls adjCls
01-09-25 12.10 12.10 12.10 0 12.10 6.85
01-09-24 12.02 12.02 12.02 0 12.02 6.80
01-09-21 11.66 11.66 11.66 0 11.66 6.60
01-09-20 11.78 11.78 11.78 0 11.78 6.66
01-09-19 12.12 12.12 12.12 0 12.12 6.86
01-09-18 12.34 12.34 12.34 0 12.34 6.98
01-09-17 12.46 12.46 12.46 0 12.46 7.05
01-09-10 13.07 13.07 13.07 0 13.07 7.39
01-09-07 13.02 13.02 13.02 0 13.02 7.37
Date Open High Low Vol Cls adjCls
01-09-06 13.25 13.25 13.25 0 13.25 7.50
01-09-05 13.44 13.44 13.44 0 13.44 7.60
01-09-04 13.42 13.42 13.42 0 13.42 7.59
01-08-31 13.40 13.40 13.40 0 13.40 7.58
01-08-30 13.35 13.35 13.35 0 13.35 7.55
01-08-29 13.57 13.57 13.57 0 13.57 7.68
01-08-28 13.67 13.67 13.67 0 13.67 7.73
01-08-27 13.84 13.84 13.84 0 13.84 7.83
01-08-24 13.89 13.89 13.89 0 13.89 7.86
Date Open High Low Vol Cls adjCls
01-08-23 13.69 13.69 13.69 0 13.69 7.74
01-08-22 13.70 13.70 13.70 0 13.70 7.75
01-08-21 13.64 13.64 13.64 0 13.64 7.72
01-08-20 13.74 13.74 13.74 0 13.74 7.77
01-08-17 13.68 13.68 13.68 0 13.68 7.74
01-08-16 13.85 13.85 13.85 0 13.85 7.84
01-08-15 13.83 13.83 13.83 0 13.83 7.82
01-08-14 13.85 13.85 13.85 0 13.85 7.84
01-08-13 13.92 13.92 13.92 0 13.92 7.87
Date Open High Low Vol Cls adjCls
01-08-10 13.90 13.90 13.90 0 13.90 7.86
01-08-09 13.82 13.82 13.82 0 13.82 7.82
01-08-08 13.80 13.80 13.80 0 13.80 7.81
01-08-07 13.97 13.97 13.97 0 13.97 7.90
01-08-06 13.93 13.93 13.93 0 13.93 7.88
01-08-03 14.04 14.04 14.04 0 14.04 7.94
01-08-02 14.07 14.07 14.07 0 14.07 7.96
01-08-01 14.06 14.06 14.06 0 14.06 7.95
01-07-31 14.04 14.04 14.04 0 14.04 7.94
Date Open High Low Vol Cls adjCls
01-07-30 13.96 13.96 13.96 0 13.96 7.90
01-07-27 13.96 13.96 13.96 0 13.96 7.90
01-07-26 13.94 13.94 13.94 0 13.94 7.89
01-07-25 13.84 13.84 13.84 0 13.84 7.83
01-07-24 13.63 13.63 13.63 0 13.63 7.71
01-07-23 13.84 13.84 13.84 0 13.84 7.83
01-07-20 14.02 14.02 14.02 0 14.02 7.93
01-07-19 14.06 14.06 14.06 0 14.06 7.95
01-07-18 14.03 14.03 14.03 0 14.03 7.94
Date Open High Low Vol Cls adjCls
01-07-17 14.08 14.08 14.08 0 14.08 7.97
01-07-16 13.99 13.99 13.99 0 13.99 7.91
01-07-13 14.10 14.10 14.10 0 14.10 7.98
01-07-12 14.04 14.04 14.04 0 14.04 7.94
01-07-11 13.87 13.87 13.87 0 13.87 7.85
01-07-10 13.93 13.93 13.93 0 13.93 7.88
01-07-09 14.09 14.09 14.09 0 14.09 7.97
01-07-06 14.04 14.04 14.04 0 14.04 7.94
01-07-05 14.25 14.25 14.25 0 14.25 8.06
Date Open High Low Vol Cls adjCls
01-07-03 14.35 14.35 14.35 0 14.35 8.12
01-07-02 14.38 14.38 14.38 0 14.38 8.13
01-06-29 14.29 14.29 14.29 0 14.29 8.08
01-06-28 14.26 14.26 14.26 0 14.26 8.07
01-06-27 14.17 14.17 14.17 0 14.17 8.02
01-06-26 14.49 14.49 14.49 0 14.49 8.03
01-06-25 14.49 14.49 14.49 0 14.49 8.03
01-06-22 14.56 14.56 14.56 0 14.56 8.07
01-06-21 14.66 14.66 14.66 0 14.66 8.12
Date Open High Low Vol Cls adjCls
01-06-20 14.57 14.57 14.57 0 14.57 8.08
01-06-19 14.45 14.45 14.45 0 14.45 8.01
01-06-18 14.44 14.44 14.44 0 14.44 8.00
01-06-15 14.51 14.51 14.51 0 14.51 8.04
01-06-14 14.58 14.58 14.58 0 14.58 8.08
01-06-13 14.77 14.77 14.77 0 14.77 8.19
01-06-12 14.86 14.86 14.86 0 14.86 8.24
01-06-11 14.85 14.85 14.85 0 14.85 8.23
01-06-08 14.93 14.93 14.93 0 14.93 8.27
Date Open High Low Vol Cls adjCls
01-06-07 15.05 15.05 15.05 0 15.05 8.34
01-06-06 15.00 15.00 15.00 0 15.00 8.31
01-06-05 15.12 15.12 15.12 0 15.12 8.38
01-06-04 14.97 14.97 14.97 0 14.97 8.30
01-06-01 14.88 14.88 14.88 0 14.88 8.25
01-05-31 14.86 14.86 14.86 0 14.86 8.24
01-05-30 14.78 14.78 14.78 0 14.78 8.19
01-05-29 14.93 14.93 14.93 0 14.93 8.27
01-05-25 14.99 14.99 14.99 0 14.99 8.31
Date Open High Low Vol Cls adjCls
01-05-24 15.11 15.11 15.11 0 15.11 8.37
01-05-23 15.08 15.08 15.08 0 15.08 8.36
01-05-22 15.28 15.28 15.28 0 15.28 8.47
01-05-21 15.34 15.34 15.34 0 15.34 8.50
01-05-18 15.18 15.18 15.18 0 15.18 8.41
01-05-17 15.13 15.13 15.13 0 15.13 8.39
01-05-16 15.08 15.08 15.08 0 15.08 8.36
01-05-15 14.73 14.73 14.73 0 14.73 8.16
01-05-14 14.72 14.72 14.72 0 14.72 8.16
Date Open High Low Vol Cls adjCls
01-05-11 14.68 14.68 14.68 0 14.68 8.14
01-05-10 14.78 14.78 14.78 0 14.78 8.19
01-05-09 14.78 14.78 14.78 0 14.78 8.19
01-05-08 14.83 14.83 14.83 0 14.83 8.22
01-05-07 14.85 14.85 14.85 0 14.85 8.23
01-05-04 14.83 14.83 14.83 0 14.83 8.22
01-05-03 14.65 14.65 14.65 0 14.65 8.12
01-05-02 14.81 14.81 14.81 0 14.81 8.21
01-05-01 14.80 14.80 14.80 0 14.80 8.20
Date Open High Low Vol Cls adjCls
01-04-30 14.65 14.65 14.65 0 14.65 8.12
01-04-27 14.64 14.64 14.64 0 14.64 8.11
01-04-26 14.50 14.50 14.50 0 14.50 8.04
01-04-25 14.42 14.42 14.42 0 14.42 7.99
01-04-24 14.22 14.22 14.22 0 14.22 7.88
01-04-23 14.39 14.39 14.39 0 14.39 7.98
01-04-20 14.54 14.54 14.54 0 14.54 8.06
01-04-19 14.63 14.63 14.63 0 14.63 8.11
01-04-18 14.46 14.46 14.46 0 14.46 8.01
Date Open High Low Vol Cls adjCls
01-04-17 14.04 14.04 14.04 0 14.04 7.78
01-04-16 13.89 13.89 13.89 0 13.89 7.70
01-04-12 13.92 13.92 13.92 0 13.92 7.71
01-04-11 13.73 13.73 13.73 0 13.73 7.61
01-04-10 13.80 13.80 13.80 0 13.80 7.65
01-04-09 13.56 13.56 13.56 0 13.56 7.52
01-04-06 13.43 13.43 13.43 0 13.43 7.44
01-04-05 13.62 13.62 13.62 0 13.62 7.55
01-04-04 13.14 13.14 13.14 0 13.14 7.28
Date Open High Low Vol Cls adjCls
01-04-03 13.09 13.09 13.09 0 13.09 7.25
01-04-02 13.47 13.47 13.47 0 13.47 7.47
01-03-30 13.63 13.63 13.63 0 13.63 7.55
01-03-29 13.48 13.48 13.48 0 13.48 7.47
01-03-28 13.56 13.56 13.56 0 13.56 7.52
01-03-27 13.86 13.86 13.86 0 13.86 7.68
01-03-26 13.57 13.57 13.57 0 13.57 7.52
01-03-23 13.42 13.42 13.42 0 13.42 7.44
01-03-22 13.21 13.21 13.21 0 13.21 7.32
Date Open High Low Vol Cls adjCls
01-03-21 13.31 13.31 13.31 0 13.31 7.38
01-03-20 13.53 13.53 13.53 0 13.53 7.50
01-03-19 13.75 13.75 13.75 0 13.75 7.62
01-03-16 13.57 13.57 13.57 0 13.57 7.52
01-03-15 13.82 13.82 13.82 0 13.82 7.66
01-03-14 13.72 13.72 13.72 0 13.72 7.60
01-03-13 14.01 14.01 14.01 0 14.01 7.76
01-03-12 13.93 13.93 13.93 0 13.93 7.72
01-03-09 14.43 14.43 14.43 0 14.43 8.00
Date Open High Low Vol Cls adjCls
01-03-08 14.66 14.66 14.66 0 14.66 8.12
01-03-07 14.62 14.62 14.62 0 14.62 8.10
01-03-06 14.59 14.59 14.59 0 14.59 8.09
01-03-05 14.50 14.50 14.50 0 14.50 8.04
01-03-02 14.40 14.40 14.40 0 14.40 7.98
01-03-01 14.40 14.40 14.40 0 14.40 7.98
01-02-28 14.40 14.40 14.40 0 14.40 7.98
01-02-27 14.54 14.54 14.54 0 14.54 8.06
01-02-26 14.58 14.58 14.58 0 14.58 8.08
Date Open High Low Vol Cls adjCls
01-02-23 14.33 14.33 14.33 0 14.33 7.94
01-02-22 14.39 14.39 14.39 0 14.39 7.98
01-02-21 14.42 14.42 14.42 0 14.42 7.99
01-02-20 14.60 14.60 14.60 0 14.60 8.09
01-02-16 14.73 14.73 14.73 0 14.73 8.16
01-02-15 14.91 14.91 14.91 0 14.91 8.26
01-02-14 14.81 14.81 14.81 0 14.81 8.21
01-02-13 14.88 14.88 14.88 0 14.88 8.25
01-02-12 14.94 14.94 14.94 0 14.94 8.28
Date Open High Low Vol Cls adjCls
01-02-09 14.83 14.83 14.83 0 14.83 8.22
01-02-08 14.93 14.93 14.93 0 14.93 8.27
01-02-07 14.96 14.96 14.96 0 14.96 8.29
01-02-06 15.02 15.02 15.02 0 15.02 8.32
01-02-05 15.02 15.02 15.02 0 15.02 8.32
01-02-02 14.96 14.96 14.96 0 14.96 8.29
01-02-01 15.11 15.11 15.11 0 15.11 8.37
01-01-31 15.02 15.02 15.02 0 15.02 8.32
01-01-30 15.07 15.07 15.07 0 15.07 8.35
Date Open High Low Vol Cls adjCls
01-01-29 14.94 14.94 14.94 0 14.94 8.28
01-01-26 14.88 14.88 14.88 0 14.88 8.25
01-01-25 14.94 14.94 14.94 0 14.94 8.28
01-01-24 14.95 14.95 14.95 0 14.95 8.29
01-01-23 14.94 14.94 14.94 0 14.94 8.28
01-01-22 14.82 14.82 14.82 0 14.82 8.21
01-01-19 14.83 14.83 14.83 0 14.83 8.22
01-01-18 14.86 14.86 14.86 0 14.86 8.24
01-01-17 14.70 14.70 14.70 0 14.70 8.15
Date Open High Low Vol Cls adjCls
01-01-16 14.75 14.75 14.75 0 14.75 8.17
01-01-12 14.65 14.65 14.65 0 14.65 8.12
01-01-11 14.66 14.66 14.66 0 14.66 8.12
01-01-10 14.53 14.53 14.53 0 14.53 8.05
01-01-09 14.46 14.46 14.46 0 14.46 8.01
01-01-08 14.44 14.44 14.44 0 14.44 8.00
01-01-05 14.46 14.46 14.46 0 14.46 8.01
01-01-04 14.67 14.67 14.67 0 14.67 8.13
01-01-03 14.73 14.73 14.73 0 14.73 8.16
Date Open High Low Vol Cls adjCls
01-01-02 14.33 14.33 14.33 0 14.33 7.94
00-12-29 14.55 14.55 14.55 0 14.55 8.06
00-12-28 14.61 14.61 14.61 0 14.61 8.10
00-12-27 14.54 14.54 14.54 0 14.54 8.06
00-12-26 14.51 14.51 14.51 0 14.51 7.96
00-12-22 14.42 14.42 14.42 0 14.42 7.91
00-12-21 14.18 14.18 14.18 0 14.18 7.78
00-12-20 14.09 14.09 14.09 0 14.09 7.73
00-12-19 14.45 14.45 14.45 0 14.45 7.92
Date Open High Low Vol Cls adjCls
00-12-18 14.56 14.56 14.56 0 14.56 7.98
00-12-15 14.48 14.48 14.48 0 14.48 7.94
00-12-14 14.68 14.68 14.68 0 14.68 8.05
00-12-13 14.83 14.83 14.83 0 14.83 8.13
00-12-12 14.88 14.88 14.88 0 14.88 8.16
00-12-11 14.92 14.92 14.92 0 14.92 8.18
00-12-08 14.85 14.85 14.85 0 14.85 8.14
00-12-07 14.57 14.57 14.57 0 14.57 7.99
00-12-06 14.65 14.65 14.65 0 14.65 8.03
Date Open High Low Vol Cls adjCls
00-12-05 14.83 14.83 14.83 0 14.83 8.13
00-12-04 14.45 14.45 14.45 0 14.45 7.92
00-12-01 14.36 14.36 14.36 0 14.36 7.87
00-11-30 14.32 14.32 14.32 0 14.32 7.85
00-11-29 14.53 14.53 14.53 0 14.53 7.97
00-11-28 14.48 14.48 14.48 0 14.48 7.94
00-11-27 14.58 14.58 14.58 0 14.58 7.99
00-11-24 14.50 14.50 14.50 0 14.50 7.95
00-11-22 14.38 14.38 14.38 0 14.38 7.89
Date Open High Low Vol Cls adjCls
00-11-21 14.55 14.55 14.55 0 14.55 7.98
00-11-20 14.53 14.53 14.53 0 14.53 7.97
00-11-17 14.68 14.68 14.68 0 14.68 8.05
00-11-16 14.73 14.73 14.73 0 14.73 8.08
00-11-15 14.87 14.87 14.87 0 14.87 8.15
00-11-14 14.79 14.79 14.79 0 14.79 8.11
00-11-13 14.61 14.61 14.61 0 14.61 8.01
00-11-10 14.69 14.69 14.69 0 14.69 8.06
00-11-09 14.88 14.88 14.88 0 14.88 8.16
Date Open High Low Vol Cls adjCls
00-11-08 14.99 14.99 14.99 0 14.99 8.22
00-11-07 15.06 15.06 15.06 0 15.06 8.26
00-11-06 15.62 15.62 15.62 0 15.62 8.25
00-11-03 15.51 15.51 15.51 0 15.51 8.19
00-11-02 15.56 15.56 15.56 0 15.56 8.22
00-11-01 15.53 15.53 15.53 0 15.53 8.20
00-10-31 15.50 15.50 15.50 0 15.50 8.19
00-10-30 15.31 15.31 15.31 0 15.31 8.09
00-10-27 15.02 15.02 15.02 0 15.02 7.93
Date Open High Low Vol Cls adjCls
00-10-26 14.89 14.89 14.89 0 14.89 7.87
00-10-25 14.86 14.86 14.86 0 14.86 7.85
00-10-24 14.93 14.93 14.93 0 14.93 7.89
00-10-23 14.83 14.83 14.83 0 14.83 7.83
00-10-20 14.79 14.79 14.79 0 14.79 7.81
00-10-19 14.71 14.71 14.71 0 14.71 7.77
00-10-18 14.38 14.38 14.38 0 14.38 7.60
00-10-17 14.39 14.39 14.39 0 14.39 7.60
00-10-16 14.61 14.61 14.61 0 14.61 7.72
Date Open High Low Vol Cls adjCls
00-10-13 14.61 14.61 14.61 0 14.61 7.72
00-10-12 14.37 14.37 14.37 0 14.37 7.59
00-10-11 14.72 14.72 14.72 0 14.72 7.78
00-10-10 14.90 14.90 14.90 0 14.90 7.87
00-10-09 14.96 14.96 14.96 0 14.96 7.90
00-10-06 15.05 15.05 15.05 0 15.05 7.95
00-10-05 15.27 15.27 15.27 0 15.27 8.07
00-10-04 15.20 15.20 15.20 0 15.20 8.03
00-10-03 15.14 15.14 15.14 0 15.14 8.00
Date Open High Low Vol Cls adjCls
00-10-02 15.21 15.21 15.21 0 15.21 8.03
00-09-29 15.19 15.19 15.19 0 15.19 8.02
00-09-28 15.21 15.21 15.21 0 15.21 8.03
00-09-27 14.94 14.94 14.94 0 14.94 7.89
00-09-26 14.90 14.90 14.90 0 14.90 7.87
00-09-25 14.96 14.96 14.96 0 14.96 7.90
00-09-22 14.99 14.99 14.99 0 14.99 7.92
00-09-21 14.96 14.96 14.96 0 14.96 7.90
00-09-20 14.92 14.92 14.92 0 14.92 7.88
Date Open High Low Vol Cls adjCls
00-09-19 15.05 15.05 15.05 0 15.05 7.95
00-09-18 15.07 15.07 15.07 0 15.07 7.96
00-09-15 15.21 15.21 15.21 0 15.21 8.03
00-09-14 15.29 15.29 15.29 0 15.29 8.08
00-09-13 15.38 15.38 15.38 0 15.38 8.12
00-09-12 15.39 15.39 15.39 0 15.39 8.13
00-09-11 15.42 15.42 15.42 0 15.42 8.15
00-09-08 15.42 15.42 15.42 0 15.42 8.15
00-09-07 15.44 15.44 15.44 0 15.44 8.16
Date Open High Low Vol Cls adjCls
00-09-06 15.47 15.47 15.47 0 15.47 8.17
00-09-05 15.54 15.54 15.54 0 15.54 8.21
00-09-01 15.61 15.61 15.61 0 15.61 8.25
00-08-31 15.56 15.56 15.56 0 15.56 8.22
00-08-30 15.50 15.50 15.50 0 15.50 8.19
00-08-29 15.55 15.55 15.55 0 15.55 8.21
00-08-28 15.60 15.60 15.60 0 15.60 8.24
00-08-25 15.57 15.57 15.57 0 15.57 8.23
00-08-24 15.57 15.57 15.57 0 15.57 8.23
Date Open High Low Vol Cls adjCls
00-08-23 15.56 15.56 15.56 0 15.56 8.22
00-08-22 15.57 15.57 15.57 0 15.57 8.23
00-08-21 15.60 15.60 15.60 0 15.60 8.24
00-08-18 15.61 15.61 15.61 0 15.61 8.25
00-08-17 15.61 15.61 15.61 0 15.61 8.25
00-08-16 15.55 15.55 15.55 0 15.55 8.21
00-08-15 15.61 15.61 15.61 0 15.61 8.25
00-08-14 15.69 15.69 15.69 0 15.69 8.29
00-08-11 15.56 15.56 15.56 0 15.56 8.22
Date Open High Low Vol Cls adjCls
00-08-10 15.42 15.42 15.42 0 15.42 8.15
00-08-09 15.46 15.46 15.46 0 15.46 8.17
00-08-08 15.58 15.58 15.58 0 15.58 8.23
00-08-07 15.57 15.57 15.57 0 15.57 8.23
00-08-04 15.46 15.46 15.46 0 15.46 8.17
00-08-03 15.37 15.37 15.37 0 15.37 8.12
00-08-02 15.26 15.26 15.26 0 15.26 8.06
00-08-01 15.19 15.19 15.19 0 15.19 8.02
00-07-31 15.05 15.05 15.05 0 15.05 7.95
Date Open High Low Vol Cls adjCls
00-07-28 15.03 15.03 15.03 0 15.03 7.94
00-07-27 15.22 15.22 15.22 0 15.22 8.04
00-07-26 15.17 15.17 15.17 0 15.17 8.01
00-07-25 15.30 15.30 15.30 0 15.30 8.08
00-07-24 15.24 15.24 15.24 0 15.24 8.05
00-07-21 15.33 15.33 15.33 0 15.33 8.10
00-07-20 15.45 15.45 15.45 0 15.45 8.16
00-07-19 15.42 15.42 15.42 0 15.42 8.15
00-07-18 15.50 15.50 15.50 0 15.50 8.19
Date Open High Low Vol Cls adjCls
00-07-17 15.61 15.61 15.61 0 15.61 8.25
00-07-14 15.64 15.64 15.64 0 15.64 8.26
00-07-13 15.58 15.58 15.58 0 15.58 8.23
00-07-12 15.58 15.58 15.58 0 15.58 8.23
00-07-11 15.54 15.54 15.54 0 15.54 8.21
00-07-10 15.44 15.44 15.44 0 15.44 8.16
00-07-07 15.43 15.43 15.43 0 15.43 8.15
00-07-06 15.33 15.33 15.33 0 15.33 8.10
00-07-05 15.27 15.27 15.27 0 15.27 8.07
Date Open High Low Vol Cls adjCls
00-07-03 15.36 15.36 15.36 0 15.36 8.11
00-06-30 15.22 15.22 15.22 0 15.22 8.04
00-06-29 15.18 15.18 15.18 0 15.18 8.02
00-06-28 15.19 15.19 15.19 0 15.19 8.02
00-06-27 15.20 15.20 15.20 0 15.20 8.03
00-06-26 15.81 15.81 15.81 0 15.81 8.05
00-06-23 15.74 15.74 15.74 0 15.74 8.01
00-06-22 15.84 15.84 15.84 0 15.84 8.06
00-06-21 16.04 16.04 16.04 0 16.04 8.16
Date Open High Low Vol Cls adjCls
00-06-20 15.96 15.96 15.96 0 15.96 8.12
00-06-19 16.02 16.02 16.02 0 16.02 8.15
00-06-16 15.93 15.93 15.93 0 15.93 8.11
00-06-15 16.06 16.06 16.06 0 16.06 8.17
00-06-14 16.02 16.02 16.02 0 16.02 8.15
00-06-13 15.97 15.97 15.97 0 15.97 8.13
00-06-12 15.81 15.81 15.81 0 15.81 8.05
00-06-09 15.92 15.92 15.92 0 15.92 8.10
00-06-08 15.97 15.97 15.97 0 15.97 8.13
Date Open High Low Vol Cls adjCls
00-06-07 16.05 16.05 16.05 0 16.05 8.17
00-06-06 16.01 16.01 16.01 0 16.01 8.15
00-06-05 16.04 16.04 16.04 0 16.04 8.16
00-06-02 16.13 16.13 16.13 0 16.13 8.21
00-06-01 15.95 15.95 15.95 0 15.95 8.12
00-05-31 15.73 15.73 15.73 0 15.73 8.01
00-05-30 15.72 15.72 15.72 0 15.72 8.00
00-05-26 15.35 15.35 15.35 0 15.35 7.81
00-05-25 15.38 15.38 15.38 0 15.38 7.83
Date Open High Low Vol Cls adjCls
00-05-24 15.55 15.55 15.55 0 15.55 7.92
00-05-23 15.37 15.37 15.37 0 15.37 7.82
00-05-22 15.54 15.54 15.54 0 15.54 7.91
00-05-19 15.65 15.65 15.65 0 15.65 7.97
00-05-18 15.87 15.87 15.87 0 15.87 8.08
00-05-17 15.94 15.94 15.94 0 15.94 8.11
00-05-16 16.13 16.13 16.13 0 16.13 8.21
00-05-15 16.03 16.03 16.03 0 16.03 8.16
00-05-12 15.72 15.72 15.72 0 15.72 8.00
Date Open High Low Vol Cls adjCls
00-05-11 15.64 15.64 15.64 0 15.64 7.96
00-05-10 15.47 15.47 15.47 0 15.47 7.87
00-05-09 15.65 15.65 15.65 0 15.65 7.97
00-05-08 15.72 15.72 15.72 0 15.72 8.00
00-05-05 15.70 15.70 15.70 0 15.70 7.99
00-05-04 15.54 15.54 15.54 0 15.54 7.91
00-05-03 15.55 15.55 15.55 0 15.55 7.92
00-05-02 15.79 15.79 15.79 0 15.79 8.04
00-05-01 15.97 15.97 15.97 0 15.97 8.13
Date Open High Low Vol Cls adjCls
00-04-28 15.87 15.87 15.87 0 15.87 8.08
00-04-27 15.97 15.97 15.97 0 15.97 8.13
00-04-26 16.04 16.04 16.04 0 16.04 8.16
00-04-25 16.15 16.15 16.15 0 16.15 8.22
00-04-24 15.85 15.85 15.85 0 15.85 8.07
00-04-20 15.82 15.82 15.82 0 15.82 8.05
00-04-19 15.67 15.67 15.67 0 15.67 7.98
00-04-18 15.74 15.74 15.74 0 15.74 8.01
00-04-17 15.49 15.49 15.49 0 15.49 7.88
Date Open High Low Vol Cls adjCls
00-04-14 15.20 15.20 15.20 0 15.20 7.74
00-04-13 15.87 15.87 15.87 0 15.87 8.08
00-04-12 16.05 16.05 16.05 0 16.05 8.17
00-04-11 16.19 16.19 16.19 0 16.19 8.24
00-04-10 16.12 16.12 16.12 0 16.12 8.21
00-04-07 16.15 16.15 16.15 0 16.15 8.22
00-04-06 16.14 16.14 16.14 0 16.14 8.22
00-04-05 15.98 15.98 15.98 0 15.98 8.13
00-04-04 16.07 16.07 16.07 0 16.07 8.18
Date Open High Low Vol Cls adjCls
00-04-03 16.12 16.12 16.12 0 16.12 8.21
00-03-31 15.98 15.98 15.98 0 15.98 8.13
00-03-30 15.86 15.86 15.86 0 15.86 8.07
00-03-29 15.85 15.85 15.85 0 15.85 8.07
00-03-28 15.72 15.72 15.72 0 15.72 8.00
00-03-27 15.80 15.80 15.80 0 15.80 8.04
00-03-24 15.94 15.94 15.94 0 15.94 8.11
00-03-23 15.93 15.93 15.93 0 15.93 8.11
00-03-22 15.73 15.73 15.73 0 15.73 8.01
Date Open High Low Vol Cls adjCls
00-03-21 15.72 15.72 15.72 0 15.72 8.00
00-03-20 15.41 15.41 15.41 0 15.41 7.84
00-03-17 15.43 15.43 15.43 0 15.43 7.85
00-03-16 15.50 15.50 15.50 0 15.50 7.89
00-03-15 14.84 14.84 14.84 0 14.84 7.55
00-03-14 14.42 14.42 14.42 0 14.42 7.34
00-03-13 14.64 14.64 14.64 0 14.64 7.45
00-03-10 14.71 14.71 14.71 0 14.71 7.49
00-03-09 14.79 14.79 14.79 0 14.79 7.53
Date Open High Low Vol Cls adjCls
00-03-08 14.53 14.53 14.53 0 14.53 7.40
00-03-07 14.45 14.45 14.45 0 14.45 7.36
00-03-06 14.75 14.75 14.75 0 14.75 7.51
00-03-03 14.93 14.93 14.93 0 14.93 7.60
00-03-02 14.73 14.73 14.73 0 14.73 7.50
00-03-01 14.72 14.72 14.72 0 14.72 7.49
00-02-29 14.62 14.62 14.62 0 14.62 7.44
00-02-28 14.50 14.50 14.50 0 14.50 7.38
00-02-25 14.37 14.37 14.37 0 14.37 7.31
Date Open High Low Vol Cls adjCls
00-02-24 14.57 14.57 14.57 0 14.57 7.42
00-02-23 14.68 14.68 14.68 0 14.68 7.47
00-02-22 14.64 14.64 14.64 0 14.64 7.45
00-02-18 14.58 14.58 14.58 0 14.58 7.42
00-02-17 14.90 14.90 14.90 0 14.90 7.58
00-02-16 14.92 14.92 14.92 0 14.92 7.59
00-02-15 14.98 14.98 14.98 0 14.98 7.63
00-02-14 14.82 14.82 14.82 0 14.82 7.54
00-02-11 14.80 14.80 14.80 0 14.80 7.53
Date Open High Low Vol Cls adjCls
00-02-10 15.06 15.06 15.06 0 15.06 7.67
00-02-09 15.12 15.12 15.12 0 15.12 7.70
00-02-08 15.41 15.41 15.41 0 15.41 7.84
00-02-07 15.31 15.31 15.31 0 15.31 7.79
00-02-04 15.32 15.32 15.32 0 15.32 7.80
00-02-03 15.37 15.37 15.37 0 15.37 7.82
00-02-02 15.25 15.25 15.25 0 15.25 7.76
00-02-01 15.26 15.26 15.26 0 15.26 7.77
00-01-31 15.19 15.19 15.19 0 15.19 7.73
Date Open High Low Vol Cls adjCls
00-01-28 14.99 14.99 14.99 0 14.99 7.63
00-01-27 15.24 15.24 15.24 0 15.24 7.76
00-01-26 15.24 15.24 15.24 0 15.24 7.76
00-01-25 15.23 15.23 15.23 0 15.23 7.75
00-01-24 15.21 15.21 15.21 0 15.21 7.74
00-01-21 15.54 15.54 15.54 0 15.54 7.91
00-01-20 15.52 15.52 15.52 0 15.52 7.90
00-01-19 15.64 15.64 15.64 0 15.64 7.96
00-01-18 15.63 15.63 15.63 0 15.63 7.96
Date Open High Low Vol Cls adjCls
00-01-14 15.73 15.73 15.73 0 15.73 8.01
00-01-13 15.72 15.72 15.72 0 15.72 8.00
00-01-12 15.54 15.54 15.54 0 15.54 7.91
00-01-11 15.61 15.61 15.61 0 15.61 7.95
00-01-10 15.77 15.77 15.77 0 15.77 8.03
00-01-07 15.64 15.64 15.64 0 15.64 7.96
00-01-06 15.31 15.31 15.31 0 15.31 7.79
00-01-05 15.18 15.18 15.18 0 15.18 7.73
00-01-04 15.10 15.10 15.10 0 15.10 7.69
Date Open High Low Vol Cls adjCls
00-01-03 15.54 15.54 15.54 0 15.54 7.91
99-12-31 15.73 15.73 15.73 0 15.73 8.01
99-12-30 15.64 15.64 15.64 0 15.64 7.96
99-12-29 15.65 15.65 15.65 0 15.65 7.97
99-12-28 15.62 15.62 15.62 0 15.62 7.95
99-12-27 15.57 15.57 15.57 0 15.57 7.93
99-12-23 15.59 15.59 15.59 0 15.59 7.94
99-12-22 15.39 15.39 15.39 0 15.39 7.83
99-12-21 15.50 15.50 15.50 0 15.50 7.82
Date Open High Low Vol Cls adjCls
99-12-20 15.45 15.45 15.45 0 15.45 7.79
99-12-17 15.51 15.51 15.51 0 15.51 7.82
99-12-16 15.48 15.48 15.48 0 15.48 7.81
99-12-15 15.47 15.47 15.47 0 15.47 7.80
99-12-14 15.37 15.37 15.37 0 15.37 7.75
99-12-13 15.43 15.43 15.43 0 15.43 7.78
99-12-10 15.44 15.44 15.44 0 15.44 7.79
99-12-09 15.41 15.41 15.41 0 15.41 7.77
99-12-08 15.42 15.42 15.42 0 15.42 7.78
Date Open High Low Vol Cls adjCls
99-12-07 15.40 15.40 15.40 0 15.40 7.77
99-12-06 15.50 15.50 15.50 0 15.50 7.82
99-12-03 15.59 15.59 15.59 0 15.59 7.86
99-12-02 15.42 15.42 15.42 0 15.42 7.78
99-12-01 15.36 15.36 15.36 0 15.36 7.75
99-11-30